|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 22, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
100922 |
1080.00 |
1092.75 |
1079.50 |
1088.50 |
+8.50 |
81,117 |
299,556 |
+1,759 |
Jan11 |
100922 |
1089.50 |
1102.25 |
1089.50 |
1098.50 |
+8.50 |
25,087 |
114,972 |
+5,848 |
Mar11 |
100922 |
1097.50 |
1110.00 |
1097.50 |
1106.25 |
+8.75 |
4,777 |
35,793 |
+199 |
May11 |
100922 |
1100.50 |
1112.00 |
1100.50 |
1108.75 |
+8.50 |
4,232 |
43,562 |
+690 |
Jul11 |
100922 |
1104.00 |
1115.75 |
1104.00 |
1112.75 |
+8.25 |
4,231 |
29,700 |
+833 |
Aug11 |
100922 |
1101.25 |
1106.00 |
1096.50 |
1104.75 |
+8.25 |
281 |
478 |
+112 |
Sep11 |
100922 |
1087.25 |
1087.25 |
1080.00 |
1087.25 |
+7.25 |
43 |
302 |
+21 |
Nov11 |
100922 |
1065.00 |
1077.00 |
1065.00 |
1073.25 |
+6.50 |
3,232 |
34,381 |
+1,011 |
Jan12 |
100922 |
1072.00 |
1078.75 |
1069.75 |
1075.75 |
+6.00 |
31 |
278 |
+22 |
Mar12 |
100922 |
1073.75 |
1079.00 |
1070.75 |
1076.75 |
+6.00 |
3 |
92 |
+2 |
May12 |
100922 |
1080.00 |
1080.00 |
1071.50 |
1077.25 |
+5.00 |
3 |
95 |
+1 |
Jul12 |
100922 |
1085.25 |
1085.25 |
1079.00 |
1085.25 |
+6.25 |
2 |
118 |
+0 |
Aug12 |
100922 |
1080.00 |
1080.00 |
1073.75 |
1080.00 |
+6.25 |
0 |
2 |
+0 |
Sep12 |
100922 |
1059.75 |
1059.75 |
1054.25 |
1059.75 |
+5.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
123,100 |
560,999 |
+10,532 |
Soybean Meal(CBOT) |
Oct10 |
100922 |
303.30 |
307.90 |
302.90 |
306.20 |
+2.70 |
10,782 |
20,905 |
-1,271 |
Dec10 |
100922 |
306.80 |
311.80 |
306.80 |
310.40 |
+3.00 |
32,347 |
129,068 |
-856 |
Jan11 |
100922 |
309.20 |
313.20 |
308.90 |
312.20 |
+3.00 |
4,040 |
15,655 |
+420 |
Mar11 |
100922 |
311.80 |
316.20 |
311.50 |
315.00 |
+3.20 |
2,659 |
14,356 |
+900 |
May11 |
100922 |
314.10 |
317.00 |
312.50 |
316.00 |
+3.30 |
1,668 |
13,743 |
+76 |
Jul11 |
100922 |
313.90 |
318.00 |
313.90 |
317.40 |
+3.50 |
1,784 |
9,907 |
-57 |
Aug11 |
100922 |
312.50 |
315.50 |
312.40 |
314.30 |
+3.50 |
311 |
1,876 |
+21 |
Sep11 |
100922 |
308.30 |
308.80 |
305.30 |
308.80 |
+3.50 |
52 |
1,419 |
-2 |
Oct11 |
100922 |
299.90 |
299.90 |
296.50 |
299.90 |
+3.40 |
14 |
875 |
-10 |
Dec11 |
100922 |
299.90 |
300.10 |
296.60 |
300.10 |
+3.50 |
458 |
4,878 |
+133 |
Total Volume and Open Interest |
54,115 |
213,118 |
-646 |
Soybean Oil(CBOT) |
Oct10 |
100922 |
42.53 |
42.87 |
42.45 |
42.87 |
+0.45 |
16,037 |
27,386 |
-2,393 |
Dec10 |
100922 |
42.86 |
43.27 |
42.86 |
43.26 |
+0.44 |
43,891 |
186,131 |
+118 |
Jan11 |
100922 |
43.23 |
43.58 |
43.17 |
43.58 |
+0.44 |
7,253 |
34,550 |
+1,494 |
Mar11 |
100922 |
43.50 |
43.86 |
43.50 |
43.86 |
+0.45 |
8,091 |
25,742 |
+2,463 |
May11 |
100922 |
43.70 |
43.96 |
43.63 |
43.96 |
+0.43 |
2,006 |
14,940 |
+272 |
Jul11 |
100922 |
43.77 |
44.10 |
43.77 |
44.10 |
+0.43 |
3,001 |
11,575 |
+368 |
Aug11 |
100922 |
43.84 |
44.16 |
43.82 |
44.16 |
+0.43 |
243 |
725 |
-47 |
Sep11 |
100922 |
43.90 |
44.21 |
43.90 |
44.21 |
+0.43 |
40 |
492 |
+34 |
Oct11 |
100922 |
44.23 |
44.23 |
43.78 |
44.23 |
+0.45 |
8 |
359 |
+5 |
Dec11 |
100922 |
44.02 |
44.38 |
43.99 |
44.38 |
+0.45 |
1,457 |
8,843 |
+984 |
Total Volume and Open Interest |
82,027 |
310,823 |
+3,298 |
Canola(WCE) |
Nov10 |
100922 |
473.5 |
477.4 |
471.2 |
474.4 |
+1.2 |
10,401 |
97,750 |
-2,075 |
Jan11 |
100922 |
478.6 |
481.6 |
477.6 |
479.2 |
+1.7 |
3,972 |
45,136 |
+1,330 |
Mar11 |
100922 |
483.3 |
484.9 |
482.3 |
482.5 |
+2.0 |
419 |
5,445 |
-19 |
May11 |
100922 |
485.3 |
485.5 |
483.8 |
485.5 |
+2.0 |
6 |
2,340 |
+0 |
Jul11 |
100922 |
490.3 |
490.3 |
486.1 |
487.2 |
+1.1 |
229 |
5,062 |
+206 |
Total Volume and Open Interest |
15,240 |
158,755 |
-345 |
Corn(CBOT) |
Dec10 |
100922 |
504.50 |
512.00 |
500.25 |
505.00 |
-0.25 |
187,400 |
789,286 |
+5,007 |
Mar11 |
100922 |
517.25 |
524.75 |
513.00 |
518.25 |
+0.25 |
42,212 |
294,651 |
+6,410 |
May11 |
100922 |
522.75 |
529.25 |
519.25 |
524.50 |
+1.25 |
10,652 |
50,682 |
+766 |
Jul11 |
100922 |
526.00 |
533.00 |
523.25 |
527.75 |
+1.50 |
23,100 |
114,224 |
+1,433 |
Sep11 |
100922 |
497.25 |
503.00 |
495.50 |
499.75 |
+2.50 |
5,020 |
21,191 |
+953 |
Dec11 |
100922 |
473.50 |
481.25 |
473.50 |
477.50 |
+3.75 |
25,281 |
137,629 |
+3,874 |
Mar12 |
100922 |
483.25 |
488.50 |
481.75 |
485.25 |
+3.50 |
318 |
10,158 |
+21 |
May12 |
100922 |
488.75 |
488.75 |
485.25 |
488.75 |
+3.50 |
71 |
1,474 |
+3 |
Jul12 |
100922 |
490.00 |
494.50 |
488.75 |
492.25 |
+3.50 |
268 |
4,260 |
-48 |
Sep12 |
100922 |
480.00 |
480.00 |
477.25 |
480.00 |
+2.75 |
76 |
710 |
-2 |
Total Volume and Open Interest |
295,809 |
1,441,646 |
+18,788 |
Wheat(CBOT) |
Dec10 |
100922 |
721.00 |
732.00 |
713.50 |
719.75 |
+1.75 |
36,945 |
262,279 |
-1,716 |
Mar11 |
100922 |
750.75 |
761.25 |
743.75 |
750.25 |
+2.25 |
7,508 |
78,738 |
+331 |
May11 |
100922 |
762.00 |
769.25 |
753.00 |
759.75 |
+2.00 |
2,204 |
21,570 |
-138 |
Jul11 |
100922 |
742.00 |
747.50 |
736.00 |
742.75 |
+1.25 |
4,060 |
75,727 |
+198 |
Sep11 |
100922 |
750.75 |
755.00 |
746.50 |
751.00 |
+0.25 |
463 |
10,228 |
+98 |
Dec11 |
100922 |
759.75 |
760.50 |
750.50 |
757.50 |
+0.25 |
1,254 |
32,969 |
+262 |
Total Volume and Open Interest |
52,616 |
491,459 |
-910 |
Wheat(KCBT) |
Dec10 |
100922 |
754.00 |
764.25 |
749.25 |
756.25 |
+6.25 |
13,922 |
104,059 |
+475 |
Mar11 |
100922 |
764.75 |
776.50 |
762.50 |
769.25 |
+6.25 |
5,023 |
63,841 |
+36 |
May11 |
100922 |
765.00 |
776.75 |
764.00 |
770.00 |
+5.25 |
289 |
8,930 |
+70 |
Jul11 |
100922 |
752.00 |
758.50 |
747.25 |
754.00 |
+2.00 |
807 |
28,530 |
-17 |
Sep11 |
100922 |
753.00 |
758.00 |
748.50 |
755.00 |
+1.75 |
72 |
3,519 |
+32 |
Dec11 |
100922 |
761.75 |
767.25 |
755.25 |
761.50 |
+0.50 |
186 |
3,417 |
+58 |
Total Volume and Open Interest |
20,307 |
213,671 |
+655 |
Wheat(MGE) |
Sep10 |
100914 |
753.25 |
753.25 |
753.25 |
753.25 |
-1.75 |
42 |
49 |
+13 |
Dec10 |
100922 |
760.25 |
770.75 |
758.25 |
764.00 |
+6.25 |
3,924 |
28,402 |
+12 |
Mar11 |
100922 |
769.25 |
780.25 |
767.50 |
773.25 |
+5.50 |
1,830 |
18,482 |
+464 |
May11 |
100922 |
773.25 |
781.00 |
769.00 |
774.25 |
+5.25 |
396 |
3,004 |
+105 |
Jul11 |
100922 |
770.00 |
774.00 |
764.50 |
768.50 |
+3.25 |
353 |
7,018 |
+178 |
Total Volume and Open Interest |
6,702 |
64,126 |
+860 |
Oats(CBOT) |
Dec10 |
100922 |
351.00 |
355.75 |
341.25 |
344.00 |
-7.50 |
688 |
10,068 |
-20 |
Mar11 |
100922 |
355.25 |
360.00 |
346.75 |
350.00 |
-5.50 |
220 |
2,022 |
+89 |
May11 |
100922 |
351.00 |
356.00 |
351.00 |
351.00 |
-5.00 |
1 |
63 |
+0 |
Jul11 |
100922 |
352.00 |
356.50 |
352.00 |
352.00 |
-4.50 |
|
|
|
Total Volume and Open Interest |
921 |
12,366 |
+69 |
Rough Rice(CBOT) |
Nov10 |
100922 |
12.14 |
12.31 |
12.14 |
12.22 |
+0.07 |
606 |
12,711 |
-23 |
Jan11 |
100922 |
12.58 |
12.58 |
12.41 |
12.48 |
+0.07 |
66 |
2,236 |
+31 |
Mar11 |
100922 |
12.82 |
12.82 |
12.69 |
12.76 |
+0.07 |
16 |
1,110 |
+4 |
May11 |
100922 |
12.99 |
13.10 |
12.97 |
13.03 |
+0.06 |
10 |
591 |
-6 |
Total Volume and Open Interest |
734 |
17,771 |
+37 |
Live Cattle(CME) |
Oct10 |
100922 |
97.000 |
97.250 |
95.830 |
96.180 |
-1.320 |
19,350 |
56,328 |
-8,521 |
Dec10 |
100922 |
99.350 |
99.750 |
98.100 |
98.200 |
-1.850 |
26,121 |
158,176 |
+1,408 |
Feb11 |
100922 |
100.950 |
101.450 |
99.930 |
100.285 |
-1.445 |
4,255 |
58,369 |
-41 |
Apr11 |
100922 |
102.750 |
102.950 |
101.430 |
101.750 |
-1.400 |
3,659 |
44,064 |
+247 |
Jun11 |
100922 |
99.580 |
100.000 |
98.730 |
98.980 |
-1.100 |
1,472 |
18,824 |
+752 |
Aug11 |
100922 |
99.100 |
99.550 |
98.250 |
98.680 |
-1.070 |
340 |
5,355 |
+48 |
Total Volume and Open Interest |
56,021 |
345,649 |
-5,455 |
Feeder Cattle(CME) |
Sep10 |
100922 |
110.050 |
110.450 |
109.180 |
109.250 |
-1.250 |
645 |
2,063 |
-64 |
Oct10 |
100922 |
110.285 |
110.480 |
108.785 |
109.035 |
-1.615 |
1,741 |
10,270 |
-113 |
Nov10 |
100922 |
110.730 |
110.930 |
109.285 |
109.700 |
-1.335 |
2,137 |
12,338 |
-245 |
Jan11 |
100922 |
111.000 |
111.300 |
109.750 |
110.100 |
-1.450 |
548 |
5,771 |
+184 |
Mar11 |
100922 |
110.830 |
111.000 |
109.600 |
110.100 |
-1.550 |
169 |
2,505 |
+1 |
Apr11 |
100922 |
111.400 |
111.650 |
110.285 |
110.500 |
-1.150 |
49 |
485 |
+12 |
May11 |
100922 |
111.400 |
111.400 |
110.800 |
110.800 |
-1.400 |
61 |
889 |
+15 |
Total Volume and Open Interest |
5,356 |
34,453 |
-209 |
Lean Hogs(CME) |
Oct10 |
100922 |
78.950 |
79.300 |
78.300 |
78.700 |
-0.600 |
13,213 |
38,156 |
-2,499 |
Dec10 |
100922 |
76.785 |
77.350 |
76.080 |
76.330 |
-0.750 |
20,321 |
102,344 |
+4,113 |
Feb11 |
100922 |
80.135 |
80.450 |
79.385 |
79.680 |
-0.820 |
6,098 |
38,553 |
+1,704 |
Apr11 |
100922 |
81.750 |
82.035 |
81.000 |
81.400 |
-0.700 |
4,643 |
32,321 |
+883 |
May11 |
100922 |
84.885 |
85.000 |
84.500 |
84.800 |
-0.500 |
43 |
1,187 |
+0 |
Jun11 |
100922 |
86.885 |
87.200 |
86.385 |
86.680 |
-0.705 |
2,331 |
18,897 |
+604 |
Jul11 |
100922 |
84.950 |
85.250 |
84.500 |
85.200 |
-0.250 |
313 |
4,021 |
+236 |
Aug11 |
100922 |
83.150 |
83.200 |
82.500 |
83.000 |
-0.385 |
224 |
2,822 |
+171 |
Total Volume and Open Interest |
47,225 |
238,979 |
+5,242 |
Class III Milk(CME) |
Sep10 |
100922 |
16.31 |
16.32 |
16.29 |
16.31 |
+0.01 |
21 |
5,089 |
+26 |
Oct10 |
100922 |
16.50 |
16.52 |
16.32 |
16.35 |
-0.09 |
199 |
5,175 |
-17 |
Nov10 |
100922 |
15.92 |
16.01 |
15.60 |
15.80 |
-0.20 |
268 |
4,825 |
+50 |
Dec10 |
100922 |
15.34 |
15.38 |
15.11 |
15.19 |
-0.19 |
140 |
4,413 |
+9 |
Jan11 |
100922 |
14.60 |
14.65 |
14.47 |
14.52 |
-0.13 |
73 |
1,809 |
+19 |
Total Volume and Open Interest |
842 |
27,159 |
+168 |
Cocoa(ICE) |
Dec10 |
100922 |
2776 |
2834 |
2746 |
2762 |
-17 |
9,226 |
64,759 |
-362 |
Mar11 |
100922 |
2803 |
2857 |
2772 |
2786 |
-17 |
3,110 |
28,802 |
-197 |
May11 |
100922 |
2831 |
2870 |
2787 |
2803 |
-16 |
504 |
12,378 |
-11 |
Jul11 |
100922 |
2848 |
2867 |
2817 |
2820 |
-15 |
324 |
5,138 |
+57 |
Sep11 |
100922 |
2842 |
2842 |
2834 |
2836 |
-15 |
127 |
2,819 |
-71 |
Dec11 |
100922 |
2876 |
2876 |
2848 |
2848 |
-17 |
372 |
5,526 |
+226 |
Mar12 |
100922 |
2914 |
2914 |
2914 |
2914 |
-17 |
51 |
6,178 |
+23 |
Total Volume and Open Interest |
13,714 |
127,893 |
-335 |
Coffee "C"(ICE) |
Dec10 |
100922 |
183.65 |
187.40 |
179.35 |
179.95 |
-2.95 |
10,340 |
87,353 |
-476 |
Mar11 |
100922 |
184.35 |
188.45 |
180.85 |
181.55 |
-2.80 |
1,792 |
36,146 |
-431 |
May11 |
100922 |
184.50 |
187.50 |
180.70 |
181.00 |
-2.70 |
630 |
10,203 |
-66 |
Jul11 |
100922 |
183.50 |
186.75 |
180.00 |
180.05 |
-2.75 |
479 |
4,181 |
+249 |
Sep11 |
100922 |
184.05 |
185.30 |
178.85 |
178.85 |
-2.75 |
173 |
2,157 |
-11 |
Dec11 |
100922 |
181.15 |
181.25 |
176.85 |
176.85 |
-2.60 |
185 |
913 |
+5 |
Total Volume and Open Interest |
13,599 |
141,606 |
-730 |
Orange Juice(ICE) |
Nov10 |
100922 |
159.75 |
165.70 |
159.60 |
162.30 |
+2.60 |
4,316 |
20,107 |
+1,777 |
Jan11 |
100922 |
161.35 |
167.10 |
161.35 |
163.95 |
+2.60 |
1,424 |
6,845 |
+186 |
Mar11 |
100922 |
167.00 |
168.25 |
164.40 |
165.40 |
+2.20 |
387 |
985 |
+144 |
May11 |
100922 |
166.05 |
168.00 |
166.05 |
166.70 |
+2.45 |
24 |
288 |
+9 |
Jul11 |
100922 |
167.00 |
167.00 |
166.15 |
166.15 |
+2.55 |
6 |
1,241 |
+1 |
Sep11 |
100922 |
166.10 |
166.10 |
166.10 |
166.10 |
+2.55 |
0 |
17 |
+0 |
Total Volume and Open Interest |
6,158 |
29,496 |
+2,118 |
Sugar #11(ICE) |
Oct10 |
100922 |
23.95 |
24.52 |
23.70 |
24.31 |
+0.52 |
38,199 |
78,822 |
-10,635 |
Mar11 |
100922 |
22.83 |
23.32 |
22.66 |
23.19 |
+0.42 |
75,320 |
292,010 |
+9,393 |
May11 |
100922 |
21.19 |
21.61 |
21.13 |
21.51 |
+0.32 |
18,660 |
67,432 |
+2,981 |
Jul11 |
100922 |
19.65 |
19.98 |
19.61 |
19.92 |
+0.27 |
12,573 |
88,542 |
-3,152 |
Oct11 |
100922 |
18.97 |
19.14 |
18.81 |
19.08 |
+0.20 |
5,170 |
38,318 |
+227 |
Total Volume and Open Interest |
156,054 |
639,289 |
-968 |
London Cocoa(LCE) |
Dec10 |
100922 |
1905 |
1932 |
1881 |
1886 |
-19 |
6,686 |
67,158 |
-222 |
Mar11 |
100922 |
1920 |
1948 |
1895 |
1901 |
-20 |
4,103 |
50,983 |
+891 |
May11 |
100922 |
1939 |
1961 |
1914 |
1915 |
-21 |
329 |
18,047 |
+86 |
Jul11 |
100922 |
1948 |
1972 |
1927 |
1927 |
-19 |
482 |
9,171 |
+114 |
Sep11 |
100922 |
1957 |
1979 |
1934 |
1934 |
-18 |
383 |
5,575 |
+373 |
Dec11 |
100922 |
1940 |
1940 |
1940 |
1940 |
-18 |
14 |
9,849 |
+14 |
Mar12 |
100922 |
1943 |
1943 |
1943 |
1943 |
-18 |
0 |
4,470 |
+0 |
Total Volume and Open Interest |
11,997 |
165,253 |
+1,256 |
London Sugar(LCE) |
Dec10 |
100922 |
598.20 |
612.70 |
598.20 |
607.00 |
+8.20 |
1,390 |
29,264 |
+52 |
Mar11 |
100922 |
587.20 |
598.70 |
587.20 |
594.20 |
+5.80 |
1,138 |
13,521 |
+256 |
May11 |
100922 |
557.50 |
567.00 |
557.50 |
565.30 |
+6.90 |
318 |
4,964 |
-10 |
Aug11 |
100922 |
528.70 |
534.90 |
528.70 |
534.30 |
+5.00 |
218 |
4,535 |
+96 |
Oct11 |
100922 |
499.50 |
506.80 |
499.50 |
506.80 |
+6.20 |
86 |
479 |
+33 |
Total Volume and Open Interest |
3,265 |
53,407 |
+468 |
Cotton(ICE) |
Oct10 |
100922 |
102.04 |
102.93 |
100.37 |
100.37 |
-1.32 |
67 |
233 |
-27 |
Dec10 |
100922 |
101.13 |
103.34 |
99.55 |
99.62 |
-1.17 |
14,438 |
146,400 |
-813 |
Mar11 |
100922 |
100.41 |
102.72 |
99.12 |
99.12 |
-1.09 |
5,248 |
59,098 |
+76 |
May11 |
100922 |
100.69 |
102.44 |
98.85 |
98.85 |
-1.10 |
1,308 |
5,995 |
+148 |
Jul11 |
100922 |
100.25 |
101.98 |
98.30 |
98.32 |
-1.27 |
1,656 |
14,734 |
+490 |
Oct11 |
100922 |
89.50 |
89.55 |
89.50 |
89.52 |
+1.11 |
4 |
28 |
+3 |
Total Volume and Open Interest |
23,054 |
234,920 |
+3 |
Lumber(CME) |
Nov10 |
100922 |
235.0 |
242.0 |
235.0 |
242.0 |
+10.0 |
465 |
6,870 |
-61 |
Jan11 |
100922 |
254.1 |
260.5 |
254.1 |
260.5 |
+10.0 |
216 |
1,679 |
+47 |
Mar11 |
100922 |
263.8 |
272.8 |
263.8 |
271.7 |
+8.9 |
146 |
181 |
+39 |
May11 |
100922 |
271.0 |
271.0 |
271.0 |
271.0 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
827 |
8,733 |
+25 |
Crude Oil(NYM) |
Nov10 |
100922 |
74.79 |
76.00 |
73.84 |
74.71 |
-0.26 |
311,954 |
364,576 |
+4,338 |
Dec10 |
100922 |
76.40 |
77.50 |
75.58 |
76.30 |
-0.35 |
153,746 |
220,071 |
+1,929 |
Jan11 |
100922 |
77.70 |
78.71 |
77.00 |
77.63 |
-0.36 |
61,615 |
85,125 |
+5,956 |
Feb11 |
100922 |
78.61 |
79.54 |
78.00 |
78.56 |
-0.38 |
24,509 |
42,873 |
-1,620 |
Mar11 |
100922 |
79.92 |
80.19 |
78.72 |
79.25 |
-0.40 |
14,779 |
59,701 |
+730 |
Apr11 |
100922 |
80.47 |
80.58 |
79.28 |
79.78 |
-0.39 |
10,106 |
24,459 |
+1,195 |
May11 |
100922 |
80.95 |
80.95 |
79.95 |
80.20 |
-0.40 |
7,883 |
16,987 |
+1,599 |
Jun11 |
100922 |
80.85 |
81.42 |
80.00 |
80.58 |
-0.39 |
21,282 |
68,068 |
-439 |
Jul11 |
100922 |
81.49 |
81.63 |
80.70 |
80.94 |
-0.40 |
4,097 |
29,665 |
+930 |
Aug11 |
100922 |
80.95 |
81.25 |
80.95 |
81.25 |
-0.40 |
1,766 |
10,205 |
+140 |
Sep11 |
100922 |
81.94 |
81.94 |
81.54 |
81.54 |
-0.40 |
2,702 |
12,165 |
-61 |
Oct11 |
100922 |
81.83 |
81.83 |
81.83 |
81.83 |
-0.40 |
624 |
8,459 |
+146 |
Nov11 |
100922 |
82.13 |
82.13 |
82.13 |
82.13 |
-0.39 |
916 |
12,384 |
-257 |
Dec11 |
100922 |
82.54 |
83.36 |
81.87 |
82.44 |
-0.38 |
22,216 |
122,256 |
-1,109 |
Jan12 |
100922 |
82.63 |
82.63 |
82.63 |
82.63 |
-0.38 |
218 |
12,494 |
-1 |
Feb12 |
100922 |
82.82 |
82.82 |
82.82 |
82.82 |
-0.37 |
12 |
4,808 |
+0 |
Total Volume and Open Interest |
644,439 |
1,322,126 |
-15,621 |
e-miNY Crude Oil(NYM) |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
100922 |
74.825 |
76.000 |
73.875 |
74.700 |
-0.275 |
10,379 |
3,770 |
+48 |
Dec10 |
100922 |
76.225 |
77.475 |
75.625 |
76.300 |
-0.350 |
405 |
1,866 |
+49 |
Jan11 |
100922 |
78.050 |
78.350 |
77.250 |
77.625 |
-0.375 |
37 |
617 |
-1 |
Feb11 |
100922 |
78.475 |
78.550 |
78.475 |
78.550 |
-0.400 |
2 |
7 |
+2 |
Mar11 |
100922 |
79.000 |
79.250 |
79.000 |
79.250 |
-0.400 |
1 |
7 |
+0 |
Apr11 |
100922 |
79.775 |
79.775 |
79.775 |
79.775 |
-0.400 |
3 |
3 |
+0 |
May11 |
100922 |
80.200 |
80.200 |
80.200 |
80.200 |
-0.400 |
0 |
1 |
+0 |
Jun11 |
100922 |
80.450 |
80.575 |
80.450 |
80.575 |
-0.400 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,829 |
6,394 |
+97 |
Heating Oil(NYM) |
Oct10 |
100922 |
211.25 |
213.20 |
208.85 |
210.70 |
-1.29 |
32,184 |
42,137 |
-2,499 |
Nov10 |
100922 |
212.94 |
214.95 |
210.63 |
212.50 |
-1.12 |
42,010 |
78,890 |
+1,863 |
Dec10 |
100922 |
215.06 |
216.61 |
212.46 |
214.33 |
-0.86 |
22,024 |
71,414 |
+1,513 |
Jan11 |
100922 |
217.60 |
218.75 |
214.68 |
216.53 |
-0.70 |
7,334 |
41,200 |
+462 |
Feb11 |
100922 |
219.73 |
219.96 |
216.17 |
217.84 |
-0.56 |
3,886 |
13,278 |
-200 |
Mar11 |
100922 |
219.01 |
220.35 |
216.51 |
218.24 |
-0.43 |
2,642 |
12,776 |
-61 |
Apr11 |
100922 |
219.54 |
219.86 |
216.10 |
217.85 |
-0.30 |
973 |
9,980 |
+2 |
May11 |
100922 |
218.90 |
219.05 |
216.50 |
217.82 |
-0.26 |
2,405 |
8,404 |
+492 |
Jun11 |
100922 |
218.45 |
218.97 |
216.48 |
218.19 |
-0.26 |
4,208 |
25,385 |
-110 |
Jul11 |
100922 |
219.80 |
219.80 |
218.25 |
219.49 |
-0.23 |
563 |
4,016 |
+5 |
Aug11 |
100922 |
221.05 |
221.05 |
220.45 |
220.95 |
-0.23 |
205 |
2,315 |
-81 |
Sep11 |
100922 |
222.63 |
222.79 |
222.59 |
222.72 |
-0.26 |
239 |
1,831 |
+138 |
Total Volume and Open Interest |
121,388 |
332,803 |
+1,898 |
Gasoline(NYMEX) |
Oct10 |
100922 |
191.25 |
193.40 |
187.99 |
190.14 |
-1.82 |
35,771 |
41,046 |
-6,065 |
Nov10 |
100922 |
191.21 |
193.36 |
188.25 |
190.13 |
-1.74 |
39,220 |
86,041 |
+4,710 |
Dec10 |
100922 |
191.90 |
194.04 |
189.33 |
191.03 |
-1.62 |
13,320 |
39,343 |
+248 |
Jan11 |
100922 |
194.85 |
196.21 |
191.88 |
193.41 |
-1.48 |
5,335 |
22,016 |
+380 |
Feb11 |
100922 |
198.01 |
198.50 |
194.48 |
195.97 |
-1.45 |
1,499 |
6,448 |
+15 |
Mar11 |
100922 |
200.20 |
201.17 |
197.13 |
198.47 |
-1.41 |
904 |
8,812 |
+215 |
Apr11 |
100922 |
211.10 |
212.70 |
208.80 |
210.43 |
-1.29 |
945 |
11,564 |
+9 |
May11 |
100922 |
212.26 |
213.79 |
210.55 |
211.53 |
-1.25 |
958 |
4,515 |
+11 |
Jun11 |
100922 |
213.31 |
213.31 |
212.43 |
212.43 |
-1.25 |
517 |
9,039 |
+251 |
Jul11 |
100922 |
212.64 |
212.64 |
212.64 |
212.64 |
-1.15 |
96 |
2,326 |
+9 |
Total Volume and Open Interest |
98,705 |
241,578 |
-119 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100922 |
190.10 |
190.14 |
190.10 |
190.10 |
-1.90 |
0 |
2 |
+0 |
Nov10 |
100922 |
190.10 |
190.13 |
190.10 |
190.10 |
-1.80 |
0 |
1 |
+0 |
Dec10 |
100922 |
191.00 |
191.03 |
191.00 |
191.00 |
-1.70 |
0 |
1 |
+0 |
Jan11 |
100922 |
193.40 |
193.41 |
193.40 |
193.40 |
-1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100922 |
3.932 |
4.014 |
3.908 |
3.966 |
+0.047 |
138,330 |
73,313 |
-26,861 |
Nov10 |
100922 |
4.091 |
4.166 |
4.062 |
4.096 |
+0.029 |
79,030 |
207,903 |
-3,198 |
Dec10 |
100922 |
4.305 |
4.383 |
4.290 |
4.319 |
+0.032 |
26,424 |
73,532 |
-366 |
Jan11 |
100922 |
4.469 |
4.549 |
4.460 |
4.490 |
+0.028 |
23,550 |
104,567 |
+2,116 |
Feb11 |
100922 |
4.504 |
4.547 |
4.474 |
4.495 |
+0.030 |
6,105 |
29,266 |
-25 |
Mar11 |
100922 |
4.423 |
4.478 |
4.390 |
4.416 |
+0.025 |
10,007 |
53,560 |
+330 |
Apr11 |
100922 |
4.350 |
4.387 |
4.322 |
4.336 |
+0.023 |
8,456 |
57,264 |
-74 |
May11 |
100922 |
4.380 |
4.406 |
4.352 |
4.359 |
+0.021 |
2,858 |
19,632 |
+420 |
Jun11 |
100922 |
4.380 |
4.451 |
4.378 |
4.407 |
+0.019 |
1,610 |
9,314 |
+115 |
Jul11 |
100922 |
4.475 |
4.522 |
4.451 |
4.467 |
+0.016 |
1,065 |
8,499 |
+38 |
Aug11 |
100922 |
4.541 |
4.541 |
4.505 |
4.512 |
+0.014 |
646 |
8,001 |
+156 |
Sep11 |
100922 |
4.535 |
4.594 |
4.525 |
4.536 |
+0.014 |
537 |
8,369 |
-19 |
Oct11 |
100922 |
4.639 |
4.670 |
4.600 |
4.615 |
+0.014 |
3,656 |
26,171 |
+710 |
Nov11 |
100922 |
4.890 |
4.890 |
4.825 |
4.840 |
+0.007 |
996 |
8,380 |
+309 |
Dec11 |
100922 |
5.164 |
5.167 |
5.119 |
5.125 |
+0.006 |
623 |
15,062 |
+156 |
Jan12 |
100922 |
5.375 |
5.376 |
5.305 |
5.315 |
+0.006 |
857 |
17,935 |
+273 |
Total Volume and Open Interest |
307,435 |
817,004 |
-25,558 |
Brent Crude Oil(ICE) |
Nov10 |
100922 |
78.20 |
78.84 |
77.50 |
77.95 |
-0.47 |
156,070 |
180,550 |
-14,973 |
Dec10 |
100922 |
78.53 |
79.18 |
77.81 |
78.29 |
-0.47 |
103,157 |
174,150 |
-13,376 |
Jan11 |
100922 |
78.94 |
79.60 |
78.26 |
78.73 |
-0.45 |
27,985 |
64,338 |
+2,016 |
Feb11 |
100922 |
79.52 |
80.00 |
78.75 |
79.21 |
-0.43 |
10,995 |
34,776 |
+442 |
Mar11 |
100922 |
79.99 |
80.48 |
79.22 |
79.69 |
-0.41 |
8,076 |
26,033 |
+416 |
Apr11 |
100922 |
80.60 |
80.99 |
79.75 |
80.18 |
-0.39 |
5,005 |
18,783 |
+1,194 |
May11 |
100922 |
81.12 |
81.40 |
80.24 |
80.63 |
-0.37 |
2,592 |
17,935 |
+234 |
Jun11 |
100922 |
81.34 |
81.87 |
80.59 |
81.07 |
-0.36 |
10,209 |
31,951 |
-622 |
Jul11 |
100922 |
81.97 |
81.97 |
81.27 |
81.46 |
-0.36 |
2,605 |
8,083 |
-290 |
Aug11 |
100922 |
81.84 |
81.84 |
81.81 |
81.81 |
-0.36 |
1,383 |
7,045 |
-98 |
Sep11 |
100922 |
82.13 |
82.13 |
82.13 |
82.13 |
-0.36 |
1,196 |
6,258 |
-7 |
Oct11 |
100922 |
82.43 |
82.43 |
82.43 |
82.43 |
-0.36 |
609 |
4,398 |
+225 |
Nov11 |
100922 |
82.70 |
82.70 |
82.70 |
82.70 |
-0.36 |
681 |
7,952 |
+144 |
Dec11 |
100922 |
83.67 |
83.83 |
82.55 |
83.00 |
-0.36 |
9,577 |
62,025 |
-1,102 |
Total Volume and Open Interest |
341,632 |
722,787 |
-25,367 |
Gas Oil(ICE) |
Oct10 |
100922 |
675.50 |
680.50 |
667.75 |
670.00 |
-10.25 |
49,531 |
129,980 |
-9,119 |
Nov10 |
100922 |
673.75 |
679.25 |
666.75 |
669.00 |
-9.50 |
59,293 |
103,442 |
-630 |
Dec10 |
100922 |
674.25 |
680.00 |
667.75 |
669.75 |
-9.00 |
37,351 |
103,940 |
+3,340 |
Jan11 |
100922 |
679.00 |
682.50 |
670.50 |
672.75 |
-8.25 |
20,018 |
56,976 |
+2,060 |
Feb11 |
100922 |
681.00 |
685.00 |
673.75 |
675.50 |
-8.00 |
9,225 |
29,744 |
+1,410 |
Mar11 |
100922 |
686.00 |
687.25 |
676.50 |
678.25 |
-7.75 |
7,873 |
22,511 |
+2,200 |
Apr11 |
100922 |
686.50 |
690.00 |
679.00 |
680.50 |
-7.50 |
5,248 |
23,739 |
+1,342 |
May11 |
100922 |
687.25 |
687.50 |
683.25 |
683.25 |
-7.25 |
1,818 |
18,275 |
-19 |
Jun11 |
100922 |
693.25 |
695.00 |
684.75 |
686.50 |
-6.75 |
9,705 |
53,395 |
-1,077 |
Jul11 |
100922 |
690.50 |
690.50 |
690.50 |
690.50 |
-6.75 |
3,298 |
13,219 |
+402 |
Total Volume and Open Interest |
246,944 |
665,757 |
-1,349 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100922 |
2.110 |
2.110 |
1.993 |
2.005 |
-0.105 |
117 |
290 |
-32 |
Nov10 |
100922 |
1.980 |
1.980 |
1.930 |
1.937 |
-0.071 |
140 |
1,016 |
+38 |
Dec10 |
100922 |
1.970 |
1.970 |
1.912 |
1.921 |
-0.026 |
72 |
1,938 |
+9 |
Jan11 |
100922 |
1.961 |
1.961 |
1.917 |
1.917 |
-0.023 |
83 |
1,319 |
+42 |
Feb11 |
100922 |
1.922 |
1.924 |
1.922 |
1.923 |
-0.029 |
47 |
887 |
+13 |
Mar11 |
100922 |
1.923 |
1.923 |
1.923 |
1.923 |
-0.030 |
5 |
761 |
+1 |
Apr11 |
100922 |
1.940 |
1.940 |
1.935 |
1.935 |
-0.042 |
28 |
734 |
+9 |
Total Volume and Open Interest |
613 |
9,729 |
+162 |
WTI Crude Oil(ICE) |
Nov10 |
100922 |
74.83 |
76.00 |
73.88 |
74.71 |
-0.26 |
84,219 |
93,894 |
+339 |
Dec10 |
100922 |
76.40 |
77.48 |
75.61 |
76.30 |
-0.35 |
60,387 |
119,370 |
+262 |
Jan11 |
100922 |
77.68 |
78.66 |
77.03 |
77.63 |
-0.36 |
17,636 |
28,951 |
+2,262 |
Feb11 |
100922 |
79.00 |
79.51 |
78.10 |
78.56 |
-0.38 |
7,348 |
23,177 |
+1,563 |
Mar11 |
100922 |
79.85 |
79.94 |
78.81 |
79.25 |
-0.40 |
5,579 |
25,055 |
+1,218 |
Apr11 |
100922 |
80.18 |
80.24 |
79.45 |
79.78 |
-0.39 |
2,958 |
11,174 |
+455 |
May11 |
100922 |
80.20 |
80.20 |
80.20 |
80.20 |
-0.40 |
2,623 |
5,352 |
-273 |
Jun11 |
100922 |
81.03 |
81.27 |
80.09 |
80.58 |
-0.39 |
7,669 |
31,693 |
+548 |
Jul11 |
100922 |
81.62 |
81.62 |
80.82 |
80.94 |
-0.40 |
1,464 |
11,373 |
+401 |
Aug11 |
100922 |
81.25 |
81.25 |
81.25 |
81.25 |
-0.40 |
600 |
6,649 |
+357 |
Sep11 |
100922 |
81.54 |
81.54 |
81.54 |
81.54 |
-0.40 |
267 |
6,606 |
+164 |
Oct11 |
100922 |
81.83 |
81.83 |
81.83 |
81.83 |
-0.40 |
48 |
3,132 |
+4 |
Nov11 |
100922 |
82.13 |
82.13 |
82.13 |
82.13 |
-0.39 |
94 |
5,859 |
+3 |
Dec11 |
100922 |
82.70 |
83.07 |
82.00 |
82.44 |
-0.38 |
8,527 |
47,847 |
-358 |
Jan12 |
100922 |
82.63 |
82.63 |
82.63 |
82.63 |
-0.38 |
19 |
4,541 |
+0 |
Feb12 |
100922 |
82.82 |
82.82 |
82.82 |
82.82 |
-0.37 |
0 |
712 |
+0 |
Total Volume and Open Interest |
199,805 |
492,075 |
+7,063 |
US Dollar Index(ICE) |
Dec10 |
100922 |
80.490 |
80.505 |
79.770 |
80.065 |
-0.607 |
23,964 |
28,187 |
+2,777 |
Mar11 |
100922 |
80.775 |
80.775 |
80.175 |
80.390 |
-0.607 |
27 |
512 |
+8 |
Jun11 |
100922 |
80.810 |
80.810 |
80.810 |
80.810 |
-0.608 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,991 |
28,701 |
+2,785 |
Australian Dollar(CME) |
Dec10 |
100922 |
94.41 |
95.04 |
94.13 |
94.68 |
+0.28 |
73,402 |
127,294 |
-1,186 |
Mar11 |
100922 |
93.30 |
93.62 |
93.21 |
93.58 |
+0.27 |
101 |
314 |
+6 |
Jun11 |
100922 |
92.47 |
92.47 |
92.22 |
92.47 |
+0.25 |
0 |
152 |
+0 |
Total Volume and Open Interest |
73,503 |
127,764 |
-1,180 |
British Pound(CME) |
Dec10 |
100922 |
155.94 |
157.06 |
155.91 |
156.60 |
+0.49 |
93,130 |
67,862 |
-3,692 |
Mar11 |
100922 |
156.65 |
156.75 |
156.01 |
156.50 |
+0.49 |
34 |
180 |
+4 |
Jun11 |
100922 |
156.37 |
156.37 |
155.88 |
156.37 |
+0.49 |
0 |
4 |
+0 |
Total Volume and Open Interest |
93,164 |
68,047 |
-3,688 |
Canadian Dollar(CME) |
Dec10 |
100922 |
97.24 |
97.94 |
96.33 |
96.86 |
-0.54 |
77,407 |
97,561 |
+3,738 |
Mar11 |
100922 |
97.45 |
97.63 |
96.22 |
96.63 |
-0.54 |
124 |
2,022 |
+24 |
Jun11 |
100922 |
96.00 |
96.90 |
96.00 |
96.38 |
-0.52 |
0 |
624 |
+0 |
Sep11 |
100922 |
95.94 |
96.62 |
95.94 |
96.10 |
-0.52 |
0 |
103 |
+0 |
Total Volume and Open Interest |
77,535 |
100,324 |
+3,762 |
Japanese Yen(CME) |
Dec10 |
100922 |
117.49 |
118.76 |
117.48 |
118.37 |
+0.76 |
127,697 |
111,778 |
+602 |
Mar11 |
100922 |
118.15 |
118.71 |
117.76 |
118.53 |
+0.77 |
212 |
298 |
+51 |
Jun11 |
100922 |
118.70 |
118.70 |
117.93 |
118.70 |
+0.77 |
0 |
70 |
+0 |
Total Volume and Open Interest |
127,909 |
112,147 |
+653 |
Swiss Franc(CME) |
Dec10 |
100922 |
100.37 |
101.72 |
100.24 |
101.41 |
+1.17 |
34,491 |
48,408 |
-1,289 |
Mar11 |
100922 |
100.56 |
101.80 |
100.34 |
101.51 |
+1.17 |
27 |
24 |
+1 |
Jun11 |
100922 |
101.62 |
101.62 |
100.45 |
101.62 |
+1.17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,518 |
48,435 |
-1,288 |
EuroFX(CME) |
Dec10 |
100922 |
132.46 |
134.37 |
132.44 |
133.84 |
+1.43 |
327,891 |
161,622 |
-2,713 |
Mar11 |
100922 |
132.80 |
134.27 |
132.34 |
133.77 |
+1.43 |
340 |
673 |
-2 |
Jun11 |
100922 |
133.68 |
133.68 |
132.24 |
133.68 |
+1.44 |
0 |
57 |
+0 |
Total Volume and Open Interest |
328,231 |
162,364 |
-2,715 |
Mexican Peso(CME) |
Oct10 |
100922 |
790.2 |
790.2 |
784.8 |
790.2 |
+5.5 |
|
|
|
Nov10 |
100922 |
787.2 |
787.2 |
781.8 |
787.2 |
+5.5 |
1 |
1 |
+1 |
Total Volume and Open Interest |
26,331 |
77,532 |
+3,409 |
Brazilian Real(CME) |
Oct10 |
100922 |
580.00 |
580.75 |
580.00 |
580.00 |
-0.75 |
0 |
41 |
+0 |
Nov10 |
100922 |
576.70 |
577.35 |
576.70 |
576.70 |
-0.65 |
0 |
24 |
+0 |
Dec10 |
100922 |
573.50 |
573.50 |
571.60 |
571.60 |
-1.90 |
69 |
4,205 |
-9 |
Jan11 |
100922 |
569.00 |
569.90 |
569.00 |
569.00 |
-0.90 |
|
|
|
Total Volume and Open Interest |
69 |
4,277 |
-9 |
30-Year T-Bonds(CBOT) |
Dec10 |
100922 |
132~060 |
133~090 |
132~040 |
132~230 |
+0~210 |
361,784 |
654,843 |
+9,919 |
Mar11 |
100922 |
131~020 |
132~000 |
130~280 |
131~170 |
+0~210 |
108 |
221 |
+56 |
Jun11 |
100922 |
130~110 |
130~110 |
129~220 |
130~110 |
+0~210 |
|
|
|
Total Volume and Open Interest |
361,892 |
655,064 |
|
10-Year T-Notes(CBOT) |
Dec10 |
100922 |
125~140 |
125~305 |
125~140 |
125~180 |
+0~060 |
1,455,712 |
1,628,133 |
+23,313 |
Mar11 |
100922 |
125~000 |
125~120 |
124~225 |
124~290 |
+0~065 |
74 |
423 |
+31 |
Jun11 |
100922 |
123~315 |
123~315 |
123~190 |
123~315 |
+0~125 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,455,786 |
1,628,590 |
-1,291 |
5-Year T-Notes(CBOT) |
Sep10 |
100922 |
121~072 |
121~072 |
121~040 |
121~045 |
-0~005 |
4,167 |
12,642 |
-1,189 |
Dec10 |
100922 |
120~069 |
120~094 |
120~056 |
120~064 |
-0~005 |
480,473 |
914,410 |
+38,678 |
Mar11 |
100922 |
119~072 |
119~077 |
119~072 |
119~072 |
-0~005 |
|
|
|
Total Volume and Open Interest |
484,640 |
927,052 |
+37,489 |
2 Year T-Notes(CBOT) |
Sep10 |
100922 |
109~109 |
109~109 |
109~107 |
109~107 |
-0~001 |
2,741 |
3,413 |
-831 |
Dec10 |
100922 |
109~089 |
109~093 |
109~084 |
109~086 |
-0~002 |
178,400 |
718,286 |
+19,853 |
Mar11 |
100922 |
109~056 |
109~058 |
109~056 |
109~056 |
-0~002 |
|
|
|
Total Volume and Open Interest |
181,141 |
721,699 |
+19,022 |
Eurodollars(CME) |
Dec10 |
100922 |
99.635 |
99.640 |
99.620 |
99.635 |
unch |
237,269 |
1,081,843 |
-17,883 |
Mar11 |
100922 |
99.580 |
99.585 |
99.565 |
99.580 |
unch |
201,884 |
1,111,926 |
-15,386 |
Jun11 |
100922 |
99.505 |
99.515 |
99.495 |
99.505 |
-0.005 |
172,949 |
852,873 |
-23,854 |
Sep11 |
100922 |
99.415 |
99.420 |
99.395 |
99.410 |
-0.005 |
193,175 |
806,848 |
-37,810 |
Dec11 |
100922 |
99.275 |
99.300 |
99.260 |
99.275 |
-0.005 |
273,603 |
860,954 |
-7,283 |
Mar12 |
100922 |
99.130 |
99.155 |
99.105 |
99.115 |
-0.015 |
193,734 |
482,525 |
-14,412 |
Jun12 |
100922 |
98.965 |
98.990 |
98.935 |
98.945 |
-0.020 |
160,541 |
400,674 |
-12,506 |
Sep12 |
100922 |
98.805 |
98.830 |
98.765 |
98.780 |
-0.020 |
145,930 |
304,050 |
-20,127 |
Dec12 |
100922 |
98.620 |
98.645 |
98.575 |
98.595 |
-0.015 |
102,570 |
205,784 |
+1,476 |
Mar13 |
100922 |
98.450 |
98.475 |
98.410 |
98.430 |
-0.005 |
73,401 |
205,399 |
-4,787 |
Jun13 |
100922 |
98.250 |
98.285 |
98.220 |
98.240 |
unch |
48,248 |
115,599 |
-11,583 |
Sep13 |
100922 |
98.090 |
98.095 |
98.030 |
98.055 |
+0.010 |
40,689 |
114,810 |
+183 |
Dec13 |
100922 |
97.875 |
97.905 |
97.835 |
97.865 |
+0.020 |
16,868 |
87,074 |
-717 |
Mar14 |
100922 |
97.720 |
97.740 |
97.665 |
97.695 |
+0.025 |
15,520 |
79,033 |
-1,287 |
Jun14 |
100922 |
97.540 |
97.560 |
97.480 |
97.515 |
+0.030 |
13,445 |
57,129 |
-340 |
Sep14 |
100922 |
97.365 |
97.390 |
97.305 |
97.340 |
+0.035 |
13,435 |
46,536 |
+1,415 |
Dec14 |
100922 |
97.175 |
97.210 |
97.115 |
97.155 |
+0.040 |
6,500 |
62,245 |
-626 |
Mar15 |
100922 |
96.995 |
97.060 |
96.965 |
97.005 |
+0.045 |
7,436 |
37,687 |
-324 |
Total Volume and Open Interest |
1,957,445 |
7,128,457 |
-164,290 |
30 Day Federal Funds(CBOT) |
Sep10 |
100922 |
99.808 |
99.808 |
99.805 |
99.808 |
unch |
4,927 |
57,068 |
+1,087 |
Oct10 |
100922 |
99.805 |
99.810 |
99.805 |
99.810 |
unch |
10,003 |
62,984 |
+3,008 |
Nov10 |
100922 |
99.810 |
99.815 |
99.805 |
99.810 |
unch |
8,230 |
87,544 |
-1,527 |
Dec10 |
100922 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
3,367 |
79,398 |
-110 |
Jan11 |
100922 |
99.820 |
99.825 |
99.820 |
99.820 |
unch |
2,255 |
60,276 |
+68 |
Feb11 |
100922 |
99.815 |
99.820 |
99.815 |
99.815 |
unch |
1,876 |
56,833 |
-164 |
Total Volume and Open Interest |
47,976 |
597,693 |
+5,173 |
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 |
100922 |
99.692 |
99.692 |
99.690 |
99.690 |
+0.005 |
0 |
1,881 |
-50 |
Mar11 |
100922 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.007 |
0 |
367 |
+0 |
Jun11 |
100922 |
99.723 |
99.723 |
99.723 |
99.723 |
+0.005 |
|
|
|
Sep11 |
100922 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
|
|
|
Dec11 |
100922 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
|
|
|
Mar12 |
100922 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
|
|
|
Jun12 |
100922 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.005 |
|
|
|
Sep12 |
100922 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.005 |
|
|
|
Dec12 |
100922 |
99.470 |
99.470 |
99.470 |
99.470 |
+0.005 |
|
|
|
Mar13 |
100922 |
99.470 |
99.470 |
99.470 |
99.470 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
2,248 |
-50 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100922 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
244 |
2,816 |
-4 |
Mar11 |
100922 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
1,516 |
+0 |
Jun11 |
100922 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
3,150 |
+0 |
Sep11 |
100922 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
133 |
+0 |
Dec11 |
100922 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
110 |
+0 |
Mar12 |
100922 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
305 |
+0 |
Jun12 |
100922 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
0 |
754 |
+0 |
Sep12 |
100922 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
0 |
310 |
+0 |
Total Volume and Open Interest |
244 |
9,096 |
-4 |
Japanese Gov't Bonds(SGX) |
Dec10 |
100922 |
142.40 |
142.77 |
142.40 |
142.74 |
+0.30 |
1,876 |
20,316 |
-676 |
Mar11 |
100922 |
140.65 |
140.65 |
140.65 |
140.65 |
+0.30 |
|
|
|
Jun11 |
100922 |
138.56 |
138.56 |
138.56 |
138.56 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,876 |
20,316 |
-676 |
Euro-Bund(EUREX) |
Dec10 |
100922 |
130.33 |
130.99 |
130.29 |
130.75 |
+1.10 |
866,372 |
901,948 |
+5,573 |
Mar11 |
100922 |
130.25 |
130.95 |
130.25 |
130.74 |
+1.16 |
70 |
1,866 |
+8 |
Jun11 |
100922 |
130.75 |
130.75 |
130.75 |
130.75 |
+1.10 |
|
|
|
Total Volume and Open Interest |
866,442 |
903,814 |
+5,581 |
Euro-Bobl(EUREX) |
Dec10 |
100922 |
120.30 |
120.62 |
120.23 |
120.51 |
+0.54 |
403,658 |
710,810 |
-6,329 |
Mar11 |
100922 |
120.19 |
120.36 |
120.18 |
120.36 |
+0.57 |
4,273 |
24,524 |
+2,342 |
Jun11 |
100922 |
120.35 |
120.35 |
120.35 |
120.35 |
+0.54 |
90 |
0 |
+0 |
Total Volume and Open Interest |
408,021 |
735,334 |
-3,987 |
3-Mth Euribor(EUREX) |
Sep10 |
100913 |
99.125 |
99.125 |
99.120 |
99.120 |
-0.005 |
228 |
3,201 |
-135 |
Dec10 |
100922 |
98.995 |
99.015 |
98.995 |
99.015 |
+0.020 |
1,133 |
4,033 |
+204 |
Mar11 |
100922 |
98.910 |
98.915 |
98.910 |
98.915 |
+0.030 |
4 |
2,266 |
-242 |
Total Volume and Open Interest |
1,158 |
10,681 |
-100 |
Long Gilt(LIFFE) |
Sep10 |
100922 |
124~20 |
125~12 |
124~20 |
125~12 |
+1~14 |
208 |
6,087 |
-1,623 |
Dec10 |
100922 |
123~08 |
124~08 |
123~02 |
124~01 |
+1~14 |
87,232 |
268,997 |
+340 |
Total Volume and Open Interest |
87,440 |
275,084 |
-1,283 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
100922 |
99.22 |
99.25 |
99.20 |
99.23 |
+0.02 |
37,508 |
346,256 |
+244 |
Mar11 |
100922 |
99.11 |
99.17 |
99.09 |
99.15 |
+0.06 |
33,540 |
280,752 |
-3,206 |
Jun11 |
100922 |
99.00 |
99.08 |
98.96 |
99.05 |
+0.09 |
30,764 |
260,619 |
-3,595 |
Sep11 |
100922 |
98.85 |
98.97 |
98.83 |
98.93 |
+0.11 |
34,154 |
294,406 |
-2,717 |
Dec11 |
100922 |
98.69 |
98.82 |
98.66 |
98.79 |
+0.14 |
37,342 |
367,865 |
-349 |
Mar12 |
100922 |
98.53 |
98.66 |
98.50 |
98.64 |
+0.16 |
24,567 |
247,638 |
+1,081 |
Total Volume and Open Interest |
252,715 |
2,136,976 |
-3,151 |
3-Mth Euribor(LIFFE) |
Dec10 |
100922 |
99.000 |
99.025 |
98.995 |
99.015 |
+0.020 |
164,568 |
572,902 |
+1,279 |
Mar11 |
100922 |
98.900 |
98.935 |
98.890 |
98.915 |
+0.030 |
138,745 |
586,959 |
+5,774 |
Jun11 |
100922 |
98.810 |
98.860 |
98.810 |
98.835 |
+0.045 |
96,502 |
417,118 |
+4,003 |
Total Volume and Open Interest |
759,605 |
2,971,814 |
+11,242 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
100922 |
94.94 |
94.94 |
94.88 |
94.91 |
-0.03 |
36,335 |
185,581 |
+5,044 |
Mar11 |
100922 |
94.85 |
94.85 |
94.79 |
94.83 |
-0.02 |
30,573 |
118,575 |
+8,152 |
Jun11 |
100922 |
94.77 |
94.78 |
94.70 |
94.75 |
-0.01 |
16,037 |
79,780 |
+6,463 |
Sep11 |
100922 |
94.74 |
94.74 |
94.64 |
94.69 |
-0.03 |
3,530 |
49,450 |
-65 |
Dec11 |
100922 |
94.67 |
94.67 |
94.62 |
94.65 |
-0.03 |
1,344 |
32,142 |
+170 |
Mar12 |
100922 |
94.65 |
94.65 |
94.60 |
94.64 |
-0.02 |
753 |
33,863 |
-150 |
Jun12 |
100922 |
94.63 |
94.63 |
94.61 |
94.63 |
-0.01 |
746 |
19,100 |
+18 |
Sep12 |
100922 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.02 |
85 |
5,842 |
+9 |
Dec12 |
100922 |
94.59 |
94.60 |
94.59 |
94.60 |
-0.02 |
10 |
1,297 |
+0 |
Mar13 |
100922 |
94.58 |
94.59 |
94.58 |
94.59 |
-0.03 |
10 |
1,090 |
+0 |
Total Volume and Open Interest |
89,423 |
526,768 |
+19,641 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
100922 |
94.83 |
94.89 |
94.76 |
94.87 |
+0.04 |
57,933 |
335,515 |
+8,347 |
Mar11 |
100922 |
94.87 |
94.87 |
94.87 |
94.87 |
+0.04 |
|
|
|
Total Volume and Open Interest |
57,933 |
335,515 |
+8,347 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
100922 |
95.08 |
95.09 |
95.00 |
95.08 |
+0.01 |
145,367 |
392,077 |
+2,643 |
Mar11 |
100922 |
95.08 |
95.08 |
95.08 |
95.08 |
+0.01 |
|
|
|
Total Volume and Open Interest |
145,367 |
392,077 |
+2,643 |
Gold(CMX) |
Oct10 |
100922 |
1286.8 |
1296.2 |
1285.9 |
1290.5 |
+17.8 |
7,399 |
28,086 |
-2,010 |
Dec10 |
100922 |
1288.7 |
1298.0 |
1287.5 |
1292.1 |
+17.8 |
147,878 |
401,318 |
+2,823 |
Feb11 |
100922 |
1290.4 |
1299.1 |
1289.4 |
1293.8 |
+17.8 |
964 |
28,650 |
+590 |
Apr11 |
100922 |
1294.4 |
1300.2 |
1291.3 |
1295.3 |
+17.9 |
230 |
17,151 |
+29 |
Jun11 |
100922 |
1293.3 |
1300.9 |
1293.3 |
1296.8 |
+17.9 |
370 |
15,787 |
+99 |
Aug11 |
100922 |
1299.9 |
1299.9 |
1298.3 |
1298.3 |
+17.9 |
224 |
9,984 |
+127 |
Oct11 |
100922 |
1303.1 |
1303.1 |
1297.2 |
1299.9 |
+17.9 |
12 |
7,454 |
-4 |
Dec11 |
100922 |
1298.7 |
1306.5 |
1298.4 |
1301.6 |
+17.9 |
1,329 |
15,535 |
-95 |
Feb12 |
100922 |
1302.8 |
1303.5 |
1301.0 |
1303.5 |
+17.8 |
0 |
6,683 |
+0 |
Apr12 |
100922 |
1305.5 |
1305.5 |
1305.5 |
1305.5 |
+17.7 |
0 |
6,260 |
+0 |
Jun12 |
100922 |
1312.2 |
1318.5 |
1307.6 |
1307.6 |
+17.5 |
0 |
9,080 |
+0 |
Total Volume and Open Interest |
159,535 |
597,592 |
+2,152 |
Silver(CMX) |
Sep10 |
100922 |
2108.0 |
2113.5 |
2097.5 |
2103.6 |
+41.6 |
207 |
732 |
-66 |
Dec10 |
100922 |
2102.5 |
2120.0 |
2093.0 |
2105.5 |
+41.5 |
36,197 |
102,348 |
+465 |
Mar11 |
100922 |
2100.0 |
2123.0 |
2100.0 |
2110.5 |
+41.6 |
1,499 |
16,019 |
+692 |
May11 |
100922 |
2112.5 |
2113.0 |
2112.5 |
2113.0 |
+41.7 |
292 |
8,447 |
+184 |
Jul11 |
100922 |
2121.0 |
2127.5 |
2113.0 |
2115.4 |
+41.7 |
260 |
6,068 |
+5 |
Sep11 |
100922 |
2117.5 |
2117.5 |
2117.5 |
2117.5 |
+41.7 |
5 |
3,069 |
-3 |
Dec11 |
100922 |
2113.5 |
2131.0 |
2113.5 |
2120.6 |
+41.7 |
177 |
4,552 |
+95 |
Total Volume and Open Interest |
39,202 |
146,767 |
+1,355 |
Platinum(NYMEX) |
Oct10 |
100922 |
1623.0 |
1640.8 |
1621.0 |
1632.9 |
+20.5 |
8,689 |
17,481 |
-2,777 |
Jan11 |
100922 |
1627.5 |
1645.0 |
1625.3 |
1637.0 |
+20.5 |
4,506 |
20,101 |
+3,435 |
Apr11 |
100922 |
1641.0 |
1643.7 |
1639.9 |
1639.9 |
+20.5 |
13 |
350 |
+13 |
Jul11 |
100922 |
1643.9 |
1643.9 |
1643.9 |
1643.9 |
+20.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,210 |
37,937 |
+645 |
Palladium(NYMEX) |
Sep10 |
100922 |
539.65 |
539.65 |
539.65 |
539.65 |
+11.85 |
0 |
29 |
+0 |
Dec10 |
100922 |
536.45 |
548.85 |
534.05 |
541.90 |
+11.85 |
2,983 |
22,782 |
-311 |
Mar11 |
100922 |
537.60 |
547.30 |
537.60 |
542.90 |
+11.85 |
29 |
634 |
+21 |
Total Volume and Open Interest |
3,012 |
23,464 |
-290 |
Copper(CMX) |
Sep10 |
100922 |
350.45 |
356.70 |
349.05 |
355.85 |
+8.40 |
464 |
1,496 |
-63 |
Dec10 |
100922 |
348.20 |
359.05 |
347.95 |
356.50 |
+8.40 |
24,213 |
91,010 |
-956 |
Mar11 |
100922 |
351.40 |
359.50 |
350.95 |
357.50 |
+8.20 |
1,971 |
28,217 |
+580 |
May11 |
100922 |
355.05 |
357.35 |
354.90 |
357.35 |
+8.00 |
265 |
4,919 |
+118 |
Jul11 |
100922 |
357.05 |
357.05 |
357.05 |
357.05 |
+7.90 |
19 |
3,060 |
+0 |
Total Volume and Open Interest |
27,943 |
142,955 |
-549 |
DJIA Index(CBOT) |
Dec10 |
100922 |
10698 |
10731 |
10640 |
10673 |
-21 |
314 |
3,950 |
+133 |
Mar11 |
100922 |
10610 |
10633 |
10610 |
10610 |
-23 |
0 |
10 |
+0 |
Jun11 |
100922 |
10550 |
10577 |
10550 |
10550 |
-27 |
|
|
|
Sep11 |
100922 |
10491 |
10512 |
10491 |
10491 |
-21 |
|
|
|
Total Volume and Open Interest |
314 |
3,960 |
+133 |
E-mini DJIA Index(CBOT) |
Sep10 |
100917 |
10626 |
10643 |
10613 |
10643 |
+25 |
21,643 |
30,864 |
-7,750 |
Dec10 |
100922 |
10695 |
10739 |
10640 |
10673 |
-21 |
140,828 |
78,434 |
-574 |
Mar11 |
100922 |
10607 |
10663 |
10601 |
10610 |
-23 |
35 |
110 |
+16 |
Jun11 |
100922 |
10550 |
10550 |
10550 |
10550 |
-27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
140,863 |
78,545 |
-558 |
S & P 500(CME) |
Dec10 |
100922 |
1134.80 |
1140.20 |
1126.50 |
1129.80 |
-4.90 |
16,931 |
278,796 |
+1,927 |
Mar11 |
100922 |
1133.50 |
1133.50 |
1122.50 |
1124.50 |
-5.00 |
301 |
1,441 |
+148 |
Jun11 |
100922 |
1119.70 |
1126.80 |
1117.80 |
1119.70 |
-5.10 |
50 |
1,475 |
+25 |
Sep11 |
100922 |
1115.70 |
1122.80 |
1113.80 |
1115.70 |
-5.10 |
|
|
|
Total Volume and Open Interest |
17,282 |
281,712 |
+2,100 |
S & P 500 E-Mini(Globex) |
Dec10 |
100922 |
1135.00 |
1140.25 |
1126.50 |
1129.75 |
-5.00 |
2,098,867 |
2,416,981 |
-15,334 |
Mar11 |
100922 |
1128.50 |
1134.25 |
1122.00 |
1124.50 |
-5.00 |
464 |
2,791 |
+146 |
Total Volume and Open Interest |
2,099,331 |
2,419,830 |
-15,188 |
NASDAQ 100(CME) |
Dec10 |
100922 |
1982.50 |
1994.00 |
1970.00 |
1979.50 |
-6.00 |
788 |
4,987 |
-495 |
Mar11 |
100922 |
1977.00 |
1978.00 |
1974.50 |
1977.00 |
-6.00 |
0 |
2 |
+0 |
Jun11 |
100922 |
1974.50 |
1975.50 |
1974.50 |
1974.50 |
-6.00 |
|
|
|
Total Volume and Open Interest |
788 |
4,989 |
-495 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
100922 |
1985.50 |
1994.80 |
1970.50 |
1979.50 |
-6.00 |
319,921 |
336,458 |
-6,684 |
Mar11 |
100922 |
1986.50 |
1989.50 |
1970.00 |
1977.00 |
-6.00 |
60 |
80 |
+5 |
Total Volume and Open Interest |
319,982 |
336,539 |
-6,678 |
S & P Midcap 400(CME) |
Dec10 |
100922 |
779.00 |
788.00 |
779.00 |
780.90 |
-5.70 |
0 |
954 |
+0 |
Mar11 |
100922 |
778.90 |
779.10 |
778.90 |
778.90 |
-5.70 |
|
|
|
Jun11 |
100922 |
776.90 |
777.10 |
776.90 |
776.90 |
-5.70 |
|
|
|
Total Volume and Open Interest |
0 |
954 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
100922 |
9550 |
9615 |
9445 |
9470 |
-105 |
8,824 |
30,537 |
+964 |
Mar11 |
100922 |
9500 |
9505 |
9500 |
9500 |
-105 |
|
|
|
Total Volume and Open Interest |
8,824 |
30,537 |
+964 |
Nikkei 225(SGX) |
Dec10 |
100922 |
9530 |
9580 |
9490 |
9520 |
-25 |
74,619 |
163,855 |
+1,469 |
Mar11 |
100922 |
9495 |
9530 |
9490 |
9515 |
-25 |
67 |
237 |
+10 |
Jun11 |
100922 |
9445 |
9445 |
9445 |
9445 |
-30 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
74,686 |
174,856 |
+1,484 |
CAC 40(EURONEXT) |
Oct10 |
100922 |
3802.5 |
3803.5 |
3730.5 |
3736.0 |
-48.5 |
132,420 |
355,436 |
+5,557 |
Nov10 |
100922 |
3725.0 |
3755.0 |
3717.5 |
3717.5 |
-48.0 |
586 |
583 |
+575 |
Dec10 |
100922 |
3776.0 |
3782.0 |
3712.0 |
3717.0 |
-47.5 |
1,036 |
38,442 |
+661 |
Total Volume and Open Interest |
134,042 |
394,556 |
+6,793 |
Hang Seng Index(HKFE) |
Sep10 |
100922 |
22135 |
22255 |
21999 |
22029 |
-31 |
60,744 |
105,911 |
-2,072 |
Oct10 |
100922 |
22144 |
22250 |
21995 |
22022 |
-33 |
1,800 |
6,242 |
+1,374 |
Total Volume and Open Interest |
62,768 |
114,629 |
-709 |
DAX(EUREX) |
Sep10 |
100917 |
6310.0 |
6328.5 |
6297.0 |
6303.5 |
+52.0 |
148,947 |
51,273 |
-17,359 |
Dec10 |
100922 |
6313.0 |
6314.0 |
6201.5 |
6221.0 |
-74.5 |
144,344 |
160,763 |
-1,212 |
Mar11 |
100922 |
6322.0 |
6322.0 |
6221.0 |
6233.0 |
-74.5 |
2,021 |
5,976 |
-138 |
Total Volume and Open Interest |
148,301 |
167,253 |
-836 |
FT-SE 100(EURONEXT) |
Dec10 |
100922 |
5577.00 |
5579.00 |
5494.50 |
5543.00 |
-17.00 |
96,689 |
621,548 |
-7,785 |
Mar11 |
100922 |
5527.00 |
5532.50 |
5460.00 |
5501.00 |
-17.00 |
100 |
1,067 |
+85 |
Jun11 |
100922 |
5439.50 |
5458.00 |
5439.50 |
5458.00 |
-17.50 |
0 |
265 |
+0 |
Total Volume and Open Interest |
96,789 |
622,880 |
-7,700 |
SPI 200(SFE) |
Sep10 |
100916 |
4658.0 |
4677.0 |
4630.0 |
4677.0 |
+20.0 |
10,340 |
95,465 |
-66,268 |
Dec10 |
100922 |
4644.0 |
4665.0 |
4621.0 |
4651.0 |
+3.0 |
21,357 |
193,339 |
-609 |
Mar11 |
100922 |
4646.0 |
4646.0 |
4646.0 |
4646.0 |
+2.0 |
6 |
1,463 |
-6 |
Total Volume and Open Interest |
21,393 |
196,699 |
-605 |
GSCI(CME) |
Oct10 |
100922 |
530.00 |
531.10 |
522.40 |
526.00 |
-1.00 |
214 |
11,955 |
+12 |
Nov10 |
100922 |
536.00 |
537.00 |
528.50 |
532.00 |
-1.00 |
4 |
1,334 |
+0 |
Dec10 |
100922 |
543.00 |
544.00 |
536.50 |
539.00 |
-1.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
220 |
13,289 |
+12 |
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. |
|
|