|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri September 24, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
100924 |
1093.00 |
1128.25 |
1090.00 |
1126.00 |
+32.50 |
77,455 |
302,406 |
+4,685 |
Jan11 |
100924 |
1102.75 |
1137.50 |
1099.50 |
1135.50 |
+32.25 |
16,009 |
121,699 |
+3,218 |
Mar11 |
100924 |
1110.00 |
1143.25 |
1107.50 |
1142.50 |
+31.75 |
4,663 |
38,117 |
+292 |
May11 |
100924 |
1110.00 |
1145.50 |
1110.00 |
1144.00 |
+30.50 |
3,680 |
44,414 |
+11 |
Jul11 |
100924 |
1118.25 |
1147.25 |
1114.00 |
1147.25 |
+30.00 |
3,192 |
30,668 |
+536 |
Aug11 |
100924 |
1106.00 |
1137.00 |
1106.00 |
1136.00 |
+27.50 |
94 |
499 |
+30 |
Sep11 |
100924 |
1094.25 |
1116.75 |
1091.25 |
1115.00 |
+23.75 |
17 |
302 |
-6 |
Nov11 |
100924 |
1076.25 |
1100.50 |
1074.25 |
1098.25 |
+20.00 |
3,919 |
35,940 |
+1,029 |
Jan12 |
100924 |
1085.00 |
1101.25 |
1085.00 |
1100.25 |
+19.75 |
31 |
330 |
+23 |
Mar12 |
100924 |
1090.00 |
1100.50 |
1081.00 |
1100.50 |
+19.50 |
35 |
116 |
+16 |
May12 |
100924 |
1098.00 |
1102.00 |
1082.50 |
1102.00 |
+19.50 |
43 |
115 |
+9 |
Jul12 |
100924 |
1107.50 |
1107.50 |
1088.75 |
1107.50 |
+18.75 |
31 |
120 |
+2 |
Aug12 |
100924 |
1099.50 |
1099.50 |
1083.50 |
1099.50 |
+16.00 |
0 |
2 |
+0 |
Sep12 |
100924 |
1079.25 |
1079.25 |
1063.25 |
1079.25 |
+16.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,296 |
576,449 |
+9,879 |
Soybean Meal(CBOT) |
Oct10 |
100924 |
305.50 |
313.50 |
304.10 |
313.20 |
+7.70 |
9,329 |
17,286 |
-517 |
Dec10 |
100924 |
309.00 |
317.20 |
307.90 |
317.00 |
+7.50 |
28,758 |
129,488 |
-851 |
Jan11 |
100924 |
310.40 |
318.70 |
309.60 |
318.50 |
+7.40 |
2,044 |
16,254 |
+77 |
Mar11 |
100924 |
315.00 |
321.10 |
313.30 |
321.10 |
+7.10 |
1,563 |
14,673 |
+230 |
May11 |
100924 |
313.90 |
321.90 |
313.30 |
321.90 |
+7.10 |
1,333 |
14,048 |
+247 |
Jul11 |
100924 |
315.40 |
323.10 |
314.60 |
323.10 |
+7.10 |
1,289 |
10,345 |
+240 |
Aug11 |
100924 |
313.60 |
319.40 |
313.50 |
319.40 |
+6.60 |
111 |
1,902 |
+21 |
Sep11 |
100924 |
308.20 |
313.10 |
308.20 |
313.10 |
+6.00 |
53 |
1,477 |
+27 |
Oct11 |
100924 |
299.90 |
303.30 |
299.50 |
303.30 |
+5.00 |
2 |
867 |
-1 |
Dec11 |
100924 |
299.60 |
303.10 |
297.30 |
303.10 |
+4.60 |
356 |
5,187 |
+204 |
Total Volume and Open Interest |
44,838 |
211,963 |
-323 |
Soybean Oil(CBOT) |
Oct10 |
100924 |
43.50 |
44.56 |
43.39 |
44.48 |
+0.97 |
10,601 |
23,747 |
-2,715 |
Dec10 |
100924 |
43.86 |
44.96 |
43.76 |
44.89 |
+0.99 |
51,413 |
188,133 |
+2,636 |
Jan11 |
100924 |
44.16 |
45.27 |
44.08 |
45.21 |
+0.99 |
7,742 |
36,842 |
+2,638 |
Mar11 |
100924 |
44.41 |
45.50 |
44.36 |
45.46 |
+0.97 |
2,764 |
27,859 |
+395 |
May11 |
100924 |
44.43 |
45.55 |
44.43 |
45.52 |
+0.95 |
1,520 |
16,409 |
+475 |
Jul11 |
100924 |
44.55 |
45.67 |
44.55 |
45.64 |
+0.94 |
1,611 |
11,751 |
+333 |
Aug11 |
100924 |
45.51 |
45.69 |
45.41 |
45.69 |
+0.92 |
89 |
762 |
+8 |
Sep11 |
100924 |
45.60 |
45.74 |
45.46 |
45.74 |
+0.90 |
32 |
526 |
-4 |
Oct11 |
100924 |
45.21 |
45.76 |
44.89 |
45.76 |
+0.87 |
8 |
366 |
+0 |
Dec11 |
100924 |
45.60 |
45.94 |
45.60 |
45.94 |
+0.97 |
295 |
8,894 |
+72 |
Total Volume and Open Interest |
76,075 |
315,373 |
+3,838 |
Canola(WCE) |
Nov10 |
100924 |
475.0 |
485.9 |
475.0 |
485.3 |
+9.4 |
11,060 |
94,019 |
-1,631 |
Jan11 |
100924 |
482.5 |
491.0 |
480.3 |
490.6 |
+10.1 |
3,531 |
48,471 |
+2,420 |
Mar11 |
100924 |
486.4 |
495.4 |
484.2 |
495.3 |
+10.9 |
1,139 |
5,766 |
+111 |
May11 |
100924 |
490.3 |
497.8 |
490.3 |
497.8 |
+10.5 |
95 |
2,395 |
+54 |
Jul11 |
100924 |
492.8 |
500.1 |
492.8 |
499.8 |
+9.9 |
567 |
5,506 |
+425 |
Total Volume and Open Interest |
16,746 |
159,688 |
+1,657 |
Corn(CBOT) |
Dec10 |
100924 |
498.75 |
523.50 |
496.50 |
521.75 |
+22.50 |
192,998 |
776,547 |
-7,469 |
Mar11 |
100924 |
511.75 |
536.25 |
509.75 |
534.25 |
+22.00 |
43,117 |
302,990 |
+3,003 |
May11 |
100924 |
517.50 |
541.75 |
515.50 |
539.75 |
+21.50 |
17,843 |
54,837 |
+1,809 |
Jul11 |
100924 |
520.25 |
544.25 |
518.75 |
542.00 |
+20.75 |
23,745 |
117,256 |
+1,184 |
Sep11 |
100924 |
494.50 |
513.00 |
494.25 |
510.00 |
+13.75 |
3,984 |
22,570 |
+935 |
Dec11 |
100924 |
474.50 |
492.25 |
474.00 |
489.75 |
+14.00 |
26,283 |
142,077 |
+3,434 |
Mar12 |
100924 |
481.00 |
498.00 |
481.00 |
496.75 |
+13.50 |
328 |
10,382 |
+113 |
May12 |
100924 |
495.00 |
500.00 |
486.75 |
500.00 |
+13.25 |
27 |
1,480 |
-3 |
Jul12 |
100924 |
489.00 |
504.00 |
489.00 |
503.00 |
+13.00 |
391 |
4,285 |
+18 |
Sep12 |
100924 |
475.00 |
490.00 |
475.00 |
490.00 |
+12.50 |
6 |
710 |
+0 |
Total Volume and Open Interest |
312,411 |
1,452,428 |
+4,419 |
Wheat(CBOT) |
Dec10 |
100924 |
701.25 |
723.00 |
697.50 |
720.00 |
+22.75 |
52,999 |
261,082 |
-823 |
Mar11 |
100924 |
731.00 |
752.75 |
728.75 |
749.50 |
+21.25 |
14,927 |
79,131 |
+850 |
May11 |
100924 |
739.50 |
762.50 |
738.75 |
758.00 |
+19.25 |
2,285 |
21,732 |
+73 |
Jul11 |
100924 |
730.00 |
750.00 |
729.00 |
744.50 |
+16.25 |
5,308 |
75,639 |
-368 |
Sep11 |
100924 |
742.00 |
758.75 |
737.75 |
753.75 |
+16.00 |
717 |
10,739 |
+149 |
Dec11 |
100924 |
750.00 |
767.75 |
746.75 |
763.25 |
+16.50 |
1,960 |
34,319 |
+427 |
Total Volume and Open Interest |
78,286 |
492,627 |
+318 |
Wheat(KCBT) |
Dec10 |
100924 |
740.00 |
759.75 |
737.50 |
757.50 |
+20.25 |
15,337 |
103,273 |
+158 |
Mar11 |
100924 |
751.00 |
777.00 |
751.00 |
771.00 |
+20.25 |
8,245 |
66,333 |
+1,005 |
May11 |
100924 |
757.00 |
776.00 |
752.75 |
773.00 |
+21.75 |
1,991 |
8,522 |
-484 |
Jul11 |
100924 |
742.50 |
765.00 |
742.50 |
763.25 |
+19.75 |
2,133 |
29,088 |
+61 |
Sep11 |
100924 |
743.75 |
765.00 |
743.75 |
763.50 |
+19.75 |
348 |
3,802 |
+178 |
Dec11 |
100924 |
759.75 |
772.50 |
754.00 |
772.25 |
+20.50 |
427 |
3,738 |
+224 |
Total Volume and Open Interest |
28,481 |
216,130 |
+1,139 |
Wheat(MGE) |
Dec10 |
100924 |
745.25 |
767.00 |
742.50 |
762.50 |
+19.00 |
4,724 |
27,370 |
-337 |
Mar11 |
100924 |
753.00 |
778.00 |
753.00 |
773.50 |
+20.75 |
1,643 |
18,437 |
-226 |
May11 |
100924 |
758.50 |
780.00 |
758.50 |
775.00 |
+18.75 |
546 |
3,222 |
+152 |
Jul11 |
100924 |
757.00 |
778.00 |
757.00 |
773.50 |
+21.25 |
176 |
7,065 |
+51 |
Sep11 |
100924 |
738.50 |
760.00 |
738.50 |
755.75 |
+15.75 |
172 |
3,360 |
+114 |
Total Volume and Open Interest |
7,351 |
63,535 |
-180 |
Oats(CBOT) |
Dec10 |
100924 |
339.25 |
352.00 |
335.50 |
352.00 |
+14.00 |
465 |
9,995 |
-77 |
Mar11 |
100924 |
343.50 |
358.25 |
343.00 |
358.25 |
+14.00 |
90 |
2,161 |
+55 |
May11 |
100924 |
359.25 |
359.25 |
345.25 |
359.25 |
+14.00 |
2 |
63 |
+0 |
Jul11 |
100924 |
347.00 |
360.25 |
346.25 |
360.25 |
+14.00 |
2 |
2 |
+2 |
Total Volume and Open Interest |
559 |
12,434 |
-20 |
Rough Rice(CBOT) |
Nov10 |
100924 |
12.05 |
12.39 |
12.04 |
12.36 |
+0.27 |
614 |
12,451 |
-102 |
Jan11 |
100924 |
12.34 |
12.66 |
12.34 |
12.64 |
+0.28 |
75 |
2,265 |
+14 |
Mar11 |
100924 |
12.69 |
12.91 |
12.68 |
12.90 |
+0.30 |
63 |
1,139 |
+39 |
May11 |
100924 |
13.05 |
13.18 |
12.98 |
13.18 |
+0.29 |
24 |
590 |
+7 |
Total Volume and Open Interest |
784 |
17,587 |
-42 |
Live Cattle(CME) |
Oct10 |
100924 |
95.950 |
96.750 |
95.730 |
96.035 |
-0.100 |
9,914 |
48,188 |
-3,185 |
Dec10 |
100924 |
98.050 |
99.180 |
98.050 |
98.135 |
-0.115 |
19,167 |
157,615 |
-1,134 |
Feb11 |
100924 |
99.830 |
100.900 |
99.700 |
99.750 |
-0.300 |
3,978 |
60,147 |
+437 |
Apr11 |
100924 |
101.450 |
102.350 |
101.300 |
101.600 |
+0.065 |
2,304 |
43,094 |
-163 |
Jun11 |
100924 |
98.800 |
99.480 |
98.500 |
98.500 |
-0.100 |
599 |
19,008 |
+126 |
Aug11 |
100924 |
98.600 |
99.000 |
98.300 |
98.900 |
+0.515 |
218 |
5,404 |
+46 |
Total Volume and Open Interest |
36,422 |
338,019 |
-3,787 |
Feeder Cattle(CME) |
Sep10 |
100924 |
109.300 |
109.600 |
109.100 |
109.500 |
+0.400 |
499 |
1,755 |
-112 |
Oct10 |
100924 |
109.650 |
109.650 |
108.350 |
108.680 |
-0.620 |
1,049 |
9,621 |
-200 |
Nov10 |
100924 |
110.000 |
110.080 |
108.850 |
109.100 |
-0.750 |
1,343 |
12,345 |
+15 |
Jan11 |
100924 |
110.730 |
110.730 |
109.600 |
110.100 |
-0.480 |
417 |
5,734 |
-28 |
Mar11 |
100924 |
110.400 |
110.500 |
109.330 |
110.000 |
-0.430 |
129 |
2,539 |
-7 |
Apr11 |
100924 |
110.830 |
111.000 |
110.000 |
110.000 |
-0.500 |
36 |
543 |
+16 |
May11 |
100924 |
111.050 |
111.800 |
110.800 |
110.850 |
-0.150 |
7 |
899 |
-4 |
Total Volume and Open Interest |
3,483 |
33,576 |
-319 |
Lean Hogs(CME) |
Oct10 |
100924 |
78.350 |
79.750 |
78.285 |
79.035 |
+0.605 |
6,158 |
34,935 |
-1,665 |
Dec10 |
100924 |
75.850 |
77.430 |
75.850 |
76.450 |
+0.415 |
13,536 |
104,567 |
+860 |
Feb11 |
100924 |
78.950 |
80.250 |
78.950 |
79.475 |
+0.275 |
3,877 |
40,150 |
+1,151 |
Apr11 |
100924 |
80.475 |
81.500 |
80.475 |
81.100 |
+0.600 |
2,845 |
33,032 |
+516 |
May11 |
100924 |
84.000 |
84.885 |
83.800 |
84.830 |
+0.530 |
17 |
1,199 |
+5 |
Jun11 |
100924 |
85.800 |
86.580 |
85.750 |
86.400 |
+0.765 |
1,655 |
19,965 |
+856 |
Jul11 |
100924 |
84.385 |
85.000 |
84.350 |
84.950 |
+0.550 |
388 |
4,336 |
+259 |
Aug11 |
100924 |
82.200 |
82.700 |
82.100 |
82.700 |
+0.400 |
169 |
2,963 |
+82 |
Total Volume and Open Interest |
28,656 |
241,846 |
+2,066 |
Class III Milk(CME) |
Sep10 |
100924 |
16.31 |
16.31 |
16.26 |
16.26 |
-0.04 |
145 |
5,186 |
+83 |
Oct10 |
100924 |
16.50 |
16.55 |
16.47 |
16.53 |
+0.06 |
140 |
5,122 |
-10 |
Nov10 |
100924 |
15.90 |
15.99 |
15.80 |
15.94 |
+0.06 |
175 |
4,905 |
+54 |
Dec10 |
100924 |
15.25 |
15.33 |
15.18 |
15.31 |
+0.07 |
130 |
4,463 |
+23 |
Jan11 |
100924 |
14.58 |
14.62 |
14.52 |
14.60 |
+0.08 |
45 |
1,856 |
-4 |
Total Volume and Open Interest |
833 |
27,532 |
+244 |
Cocoa(ICE) |
Dec10 |
100924 |
2775 |
2823 |
2768 |
2794 |
+14 |
2,956 |
64,818 |
-171 |
Mar11 |
100924 |
2798 |
2845 |
2792 |
2819 |
+15 |
680 |
29,371 |
+175 |
May11 |
100924 |
2807 |
2860 |
2807 |
2835 |
+15 |
38 |
12,395 |
+2 |
Jul11 |
100924 |
2850 |
2874 |
2850 |
2851 |
+14 |
21 |
5,164 |
-9 |
Sep11 |
100924 |
2883 |
2890 |
2867 |
2867 |
+14 |
16 |
2,806 |
-12 |
Dec11 |
100924 |
2898 |
2902 |
2879 |
2879 |
+14 |
9 |
5,518 |
-7 |
Mar12 |
100924 |
2941 |
2941 |
2941 |
2941 |
+10 |
0 |
6,178 |
+0 |
Total Volume and Open Interest |
3,728 |
128,546 |
-19 |
Coffee "C"(ICE) |
Dec10 |
100924 |
181.95 |
183.70 |
178.25 |
180.60 |
-1.05 |
7,879 |
85,676 |
-1,225 |
Mar11 |
100924 |
183.45 |
185.00 |
179.90 |
182.20 |
-0.90 |
1,509 |
36,835 |
+375 |
May11 |
100924 |
183.60 |
184.10 |
180.30 |
181.85 |
-0.70 |
367 |
10,315 |
+91 |
Jul11 |
100924 |
182.45 |
182.45 |
180.45 |
180.85 |
-0.75 |
347 |
4,112 |
-215 |
Sep11 |
100924 |
181.10 |
181.10 |
179.20 |
179.60 |
-0.85 |
41 |
2,227 |
+20 |
Dec11 |
100924 |
178.70 |
178.70 |
176.95 |
177.80 |
-0.50 |
53 |
950 |
+11 |
Total Volume and Open Interest |
10,196 |
140,768 |
-943 |
Orange Juice(ICE) |
Nov10 |
100924 |
158.00 |
158.50 |
154.30 |
158.20 |
+1.10 |
1,985 |
21,586 |
-335 |
Jan11 |
100924 |
159.00 |
160.00 |
156.00 |
159.95 |
+1.15 |
411 |
6,937 |
+23 |
Mar11 |
100924 |
160.20 |
161.45 |
160.20 |
161.40 |
+1.10 |
51 |
1,161 |
+25 |
May11 |
100924 |
161.55 |
162.70 |
161.55 |
162.70 |
+1.15 |
67 |
339 |
+31 |
Jul11 |
100924 |
162.25 |
162.25 |
162.25 |
162.25 |
+1.15 |
0 |
1,241 |
+0 |
Sep11 |
100924 |
162.20 |
162.20 |
162.20 |
162.20 |
+1.15 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,514 |
31,294 |
-256 |
Sugar #11(ICE) |
Oct10 |
100924 |
24.65 |
25.50 |
24.60 |
25.44 |
+0.74 |
19,026 |
62,161 |
-10,377 |
Mar11 |
100924 |
23.61 |
24.47 |
23.45 |
24.40 |
+0.78 |
54,457 |
303,117 |
+8,497 |
May11 |
100924 |
21.70 |
22.60 |
21.68 |
22.59 |
+0.81 |
17,295 |
69,623 |
+3,081 |
Jul11 |
100924 |
20.04 |
20.76 |
19.97 |
20.76 |
+0.72 |
8,645 |
88,753 |
+524 |
Oct11 |
100924 |
19.20 |
19.72 |
19.17 |
19.70 |
+0.57 |
3,121 |
38,263 |
+115 |
Total Volume and Open Interest |
106,359 |
636,072 |
+2,367 |
London Cocoa(LCE) |
Dec10 |
100924 |
1885 |
1905 |
1875 |
1883 |
+4 |
3,014 |
67,213 |
-71 |
Mar11 |
100924 |
1902 |
1920 |
1893 |
1900 |
+3 |
2,578 |
49,974 |
-707 |
May11 |
100924 |
1920 |
1929 |
1913 |
1916 |
+4 |
189 |
17,984 |
+20 |
Jul11 |
100924 |
1933 |
1936 |
1929 |
1929 |
+5 |
115 |
9,235 |
+31 |
Sep11 |
100924 |
1934 |
1949 |
1932 |
1937 |
+6 |
96 |
5,757 |
+57 |
Dec11 |
100924 |
1951 |
1955 |
1947 |
1947 |
+4 |
81 |
9,874 |
+25 |
Mar12 |
100924 |
1955 |
1955 |
1955 |
1955 |
+7 |
0 |
4,470 |
+0 |
Total Volume and Open Interest |
6,073 |
164,507 |
-645 |
London Sugar(LCE) |
Dec10 |
100924 |
618.30 |
633.70 |
616.70 |
633.10 |
+14.70 |
2,363 |
30,192 |
+603 |
Mar11 |
100924 |
599.80 |
617.90 |
599.80 |
617.10 |
+14.50 |
3,511 |
14,856 |
+1,331 |
May11 |
100924 |
573.60 |
589.80 |
573.00 |
588.90 |
+13.20 |
855 |
5,234 |
+260 |
Aug11 |
100924 |
551.90 |
557.70 |
549.90 |
557.70 |
+12.50 |
152 |
4,587 |
+72 |
Oct11 |
100924 |
517.70 |
526.20 |
517.60 |
526.20 |
+10.20 |
16 |
443 |
+6 |
Total Volume and Open Interest |
6,897 |
55,962 |
+2,272 |
Cotton(ICE) |
Oct10 |
100924 |
97.54 |
101.56 |
97.54 |
101.30 |
+3.53 |
23 |
210 |
-4 |
Dec10 |
100924 |
97.17 |
100.28 |
96.53 |
99.93 |
+2.76 |
19,992 |
143,547 |
-2,543 |
Mar11 |
100924 |
96.37 |
99.20 |
95.82 |
98.75 |
+2.37 |
4,532 |
61,173 |
+1,025 |
May11 |
100924 |
96.00 |
98.75 |
96.00 |
98.35 |
+2.24 |
439 |
6,566 |
-14 |
Jul11 |
100924 |
95.20 |
98.11 |
95.20 |
97.83 |
+2.27 |
646 |
15,363 |
+162 |
Oct11 |
100924 |
90.17 |
90.17 |
90.17 |
90.17 |
+2.14 |
1 |
30 |
+1 |
Total Volume and Open Interest |
25,883 |
235,919 |
-1,299 |
Lumber(CME) |
Nov10 |
100924 |
231.2 |
240.5 |
231.2 |
240.5 |
+10.0 |
1,154 |
6,995 |
+142 |
Jan11 |
100924 |
252.2 |
262.0 |
252.2 |
261.9 |
+9.9 |
293 |
1,902 |
+27 |
Mar11 |
100924 |
264.8 |
269.0 |
263.7 |
269.0 |
+10.0 |
116 |
368 |
+22 |
May11 |
100924 |
275.0 |
275.0 |
275.0 |
275.0 |
+7.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,563 |
9,268 |
+191 |
Crude Oil(NYM) |
Nov10 |
100924 |
74.95 |
76.68 |
74.66 |
76.49 |
+1.31 |
295,903 |
360,440 |
-8,699 |
Dec10 |
100924 |
76.29 |
78.00 |
76.05 |
77.65 |
+1.11 |
155,811 |
218,357 |
-3,103 |
Jan11 |
100924 |
77.37 |
79.07 |
77.24 |
78.62 |
+0.92 |
58,259 |
89,652 |
-1,515 |
Feb11 |
100924 |
78.25 |
79.87 |
78.16 |
79.41 |
+0.84 |
26,093 |
40,687 |
-1,834 |
Mar11 |
100924 |
78.80 |
80.43 |
78.80 |
80.05 |
+0.81 |
18,708 |
58,415 |
-139 |
Apr11 |
100924 |
79.82 |
80.94 |
79.82 |
80.53 |
+0.79 |
7,541 |
24,415 |
-343 |
May11 |
100924 |
80.48 |
81.30 |
80.48 |
80.94 |
+0.78 |
5,585 |
17,587 |
+500 |
Jun11 |
100924 |
80.08 |
81.70 |
80.08 |
81.32 |
+0.78 |
22,151 |
67,277 |
-567 |
Jul11 |
100924 |
81.60 |
81.94 |
81.60 |
81.67 |
+0.77 |
3,695 |
30,497 |
+358 |
Aug11 |
100924 |
81.96 |
81.99 |
81.81 |
81.97 |
+0.76 |
1,053 |
10,543 |
+295 |
Sep11 |
100924 |
82.19 |
82.50 |
82.18 |
82.27 |
+0.76 |
2,019 |
12,759 |
+666 |
Oct11 |
100924 |
82.55 |
82.55 |
82.55 |
82.55 |
+0.75 |
694 |
9,349 |
+180 |
Nov11 |
100924 |
82.85 |
82.85 |
82.85 |
82.85 |
+0.74 |
616 |
12,745 |
+242 |
Dec11 |
100924 |
82.02 |
83.58 |
82.00 |
83.17 |
+0.74 |
15,341 |
120,922 |
+331 |
Jan12 |
100924 |
83.35 |
83.35 |
83.35 |
83.35 |
+0.73 |
136 |
12,370 |
-133 |
Feb12 |
100924 |
83.53 |
83.53 |
83.53 |
83.53 |
+0.72 |
2 |
4,808 |
+1 |
Total Volume and Open Interest |
616,993 |
1,318,318 |
-13,524 |
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 |
100924 |
75.000 |
76.700 |
74.700 |
76.500 |
+1.325 |
10,464 |
4,535 |
+37 |
Dec10 |
100924 |
76.100 |
77.975 |
76.100 |
77.650 |
+1.100 |
488 |
2,086 |
+53 |
Jan11 |
100924 |
78.000 |
78.775 |
78.000 |
78.625 |
+0.925 |
177 |
744 |
+124 |
Feb11 |
100924 |
79.650 |
79.650 |
79.400 |
79.400 |
+0.825 |
0 |
8 |
+0 |
Mar11 |
100924 |
80.000 |
80.050 |
80.000 |
80.050 |
+0.800 |
0 |
7 |
+0 |
Apr11 |
100924 |
80.525 |
80.525 |
80.525 |
80.525 |
+0.775 |
1 |
3 |
+0 |
May11 |
100924 |
81.000 |
81.000 |
80.950 |
80.950 |
+0.800 |
1 |
1 |
+0 |
Jun11 |
100924 |
81.450 |
81.450 |
81.325 |
81.325 |
+0.775 |
0 |
6 |
+0 |
Total Volume and Open Interest |
11,134 |
7,503 |
+212 |
Heating Oil(NYM) |
Oct10 |
100924 |
210.55 |
214.05 |
210.19 |
213.06 |
+1.61 |
30,293 |
36,341 |
-2,368 |
Nov10 |
100924 |
212.46 |
216.03 |
212.04 |
214.99 |
+1.64 |
45,419 |
85,669 |
+6,294 |
Dec10 |
100924 |
214.20 |
217.74 |
213.85 |
216.59 |
+1.52 |
15,373 |
71,657 |
+833 |
Jan11 |
100924 |
218.32 |
219.91 |
216.72 |
218.59 |
+1.43 |
4,975 |
40,519 |
-481 |
Feb11 |
100924 |
217.53 |
220.68 |
217.53 |
219.89 |
+1.45 |
1,472 |
14,010 |
+246 |
Mar11 |
100924 |
218.01 |
221.57 |
217.95 |
220.26 |
+1.49 |
1,085 |
13,250 |
+153 |
Apr11 |
100924 |
219.75 |
220.89 |
218.92 |
219.76 |
+1.48 |
534 |
9,882 |
-80 |
May11 |
100924 |
219.38 |
220.14 |
219.38 |
219.65 |
+1.47 |
893 |
8,543 |
+120 |
Jun11 |
100924 |
217.25 |
221.11 |
217.25 |
219.95 |
+1.45 |
3,213 |
24,593 |
-326 |
Jul11 |
100924 |
221.18 |
221.18 |
221.18 |
221.18 |
+1.43 |
64 |
4,334 |
+23 |
Aug11 |
100924 |
222.58 |
222.58 |
222.58 |
222.58 |
+1.42 |
120 |
2,367 |
+35 |
Sep11 |
100924 |
224.33 |
224.33 |
224.33 |
224.33 |
+1.42 |
43 |
2,421 |
-15 |
Total Volume and Open Interest |
104,524 |
333,991 |
+4,198 |
Gasoline(NYMEX) |
Oct10 |
100924 |
191.60 |
196.09 |
191.00 |
194.71 |
+2.97 |
30,685 |
33,112 |
-5,223 |
Nov10 |
100924 |
191.22 |
195.40 |
190.52 |
194.04 |
+2.75 |
42,093 |
89,466 |
+1,295 |
Dec10 |
100924 |
191.21 |
195.93 |
191.21 |
194.68 |
+2.72 |
18,399 |
41,323 |
+2,303 |
Jan11 |
100924 |
194.00 |
198.02 |
194.00 |
196.88 |
+2.67 |
6,754 |
24,060 |
+1,508 |
Feb11 |
100924 |
197.95 |
200.38 |
197.89 |
199.27 |
+2.57 |
1,403 |
6,690 |
-36 |
Mar11 |
100924 |
198.60 |
202.43 |
198.60 |
201.65 |
+2.47 |
1,852 |
9,304 |
-21 |
Apr11 |
100924 |
211.76 |
213.70 |
211.76 |
213.50 |
+2.36 |
1,056 |
11,880 |
+160 |
May11 |
100924 |
213.10 |
215.02 |
213.10 |
214.53 |
+2.34 |
379 |
4,696 |
+136 |
Jun11 |
100924 |
212.25 |
215.28 |
212.25 |
215.28 |
+2.28 |
406 |
9,354 |
+19 |
Jul11 |
100924 |
215.29 |
215.29 |
215.29 |
215.29 |
+2.16 |
161 |
2,335 |
-2 |
Total Volume and Open Interest |
103,221 |
242,717 |
+139 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100924 |
194.70 |
194.71 |
194.70 |
194.70 |
+3.00 |
0 |
2 |
+0 |
Nov10 |
100924 |
194.00 |
194.04 |
194.00 |
194.00 |
+2.70 |
0 |
1 |
+0 |
Dec10 |
100924 |
194.70 |
194.70 |
194.68 |
194.70 |
+2.70 |
0 |
1 |
+0 |
Jan11 |
100924 |
196.90 |
196.90 |
196.88 |
196.90 |
+2.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100924 |
4.028 |
4.039 |
3.873 |
3.881 |
-0.138 |
121,109 |
35,073 |
-19,063 |
Nov10 |
100924 |
4.163 |
4.177 |
4.004 |
4.009 |
-0.147 |
83,367 |
208,360 |
+476 |
Dec10 |
100924 |
4.388 |
4.393 |
4.252 |
4.260 |
-0.114 |
24,376 |
71,616 |
-1,337 |
Jan11 |
100924 |
4.547 |
4.550 |
4.425 |
4.435 |
-0.101 |
22,410 |
106,877 |
+2,514 |
Feb11 |
100924 |
4.543 |
4.543 |
4.435 |
4.442 |
-0.101 |
3,831 |
30,298 |
+72 |
Mar11 |
100924 |
4.470 |
4.470 |
4.367 |
4.373 |
-0.093 |
7,412 |
54,181 |
+675 |
Apr11 |
100924 |
4.380 |
4.385 |
4.303 |
4.316 |
-0.083 |
7,265 |
58,489 |
+1,265 |
May11 |
100924 |
4.401 |
4.401 |
4.332 |
4.340 |
-0.082 |
1,360 |
19,886 |
+243 |
Jun11 |
100924 |
4.469 |
4.469 |
4.385 |
4.390 |
-0.079 |
752 |
9,367 |
+79 |
Jul11 |
100924 |
4.506 |
4.508 |
4.446 |
4.452 |
-0.076 |
815 |
8,454 |
+86 |
Aug11 |
100924 |
4.549 |
4.553 |
4.488 |
4.496 |
-0.076 |
735 |
8,134 |
+190 |
Sep11 |
100924 |
4.568 |
4.570 |
4.513 |
4.518 |
-0.077 |
820 |
8,250 |
-3 |
Oct11 |
100924 |
4.673 |
4.673 |
4.589 |
4.596 |
-0.077 |
2,292 |
26,648 |
+125 |
Nov11 |
100924 |
4.885 |
4.885 |
4.815 |
4.822 |
-0.073 |
534 |
8,427 |
-61 |
Dec11 |
100924 |
5.131 |
5.142 |
5.095 |
5.107 |
-0.070 |
854 |
15,548 |
+428 |
Jan12 |
100924 |
5.363 |
5.363 |
5.285 |
5.297 |
-0.070 |
2,513 |
18,524 |
+522 |
Total Volume and Open Interest |
281,811 |
784,186 |
-13,944 |
Brent Crude Oil(ICE) |
Nov10 |
100924 |
78.00 |
79.40 |
77.69 |
78.87 |
+0.76 |
157,896 |
173,264 |
+503 |
Dec10 |
100924 |
78.43 |
79.66 |
78.00 |
79.12 |
+0.69 |
88,655 |
177,735 |
+1,603 |
Jan11 |
100924 |
78.84 |
80.01 |
78.44 |
79.50 |
+0.64 |
21,376 |
64,403 |
-155 |
Feb11 |
100924 |
79.02 |
80.28 |
78.95 |
79.95 |
+0.62 |
12,790 |
40,808 |
+3,592 |
Mar11 |
100924 |
79.45 |
80.82 |
79.44 |
80.39 |
+0.60 |
9,318 |
28,952 |
+2,681 |
Apr11 |
100924 |
79.93 |
81.18 |
79.92 |
80.85 |
+0.57 |
3,742 |
20,113 |
+474 |
May11 |
100924 |
80.38 |
81.60 |
80.37 |
81.29 |
+0.56 |
2,314 |
18,271 |
+200 |
Jun11 |
100924 |
80.81 |
82.17 |
80.79 |
81.71 |
+0.54 |
7,951 |
33,361 |
+528 |
Jul11 |
100924 |
82.08 |
82.08 |
82.08 |
82.08 |
+0.52 |
820 |
7,911 |
+93 |
Aug11 |
100924 |
82.42 |
82.42 |
82.42 |
82.42 |
+0.52 |
479 |
7,111 |
+92 |
Sep11 |
100924 |
82.73 |
82.73 |
82.73 |
82.73 |
+0.51 |
453 |
6,167 |
+86 |
Oct11 |
100924 |
83.02 |
83.02 |
83.02 |
83.02 |
+0.51 |
823 |
4,836 |
+262 |
Nov11 |
100924 |
83.30 |
83.30 |
83.30 |
83.30 |
+0.52 |
678 |
7,896 |
+241 |
Dec11 |
100924 |
82.97 |
84.08 |
82.95 |
83.58 |
+0.51 |
9,952 |
62,230 |
-336 |
Total Volume and Open Interest |
321,038 |
734,742 |
+11,529 |
Gas Oil(ICE) |
Oct10 |
100924 |
676.25 |
686.75 |
675.50 |
682.75 |
+5.50 |
60,925 |
125,862 |
+7,724 |
Nov10 |
100924 |
674.00 |
684.50 |
673.00 |
680.50 |
+5.50 |
69,590 |
99,483 |
-4,631 |
Dec10 |
100924 |
674.50 |
684.75 |
673.50 |
681.00 |
+5.75 |
45,196 |
105,181 |
-493 |
Jan11 |
100924 |
677.00 |
686.50 |
676.00 |
683.75 |
+6.00 |
15,590 |
59,070 |
-212 |
Feb11 |
100924 |
679.75 |
689.50 |
678.25 |
686.50 |
+6.00 |
6,004 |
30,503 |
+176 |
Mar11 |
100924 |
683.50 |
692.00 |
680.75 |
688.75 |
+6.00 |
4,541 |
22,702 |
-548 |
Apr11 |
100924 |
684.00 |
693.50 |
682.75 |
690.75 |
+5.75 |
2,763 |
24,364 |
+370 |
May11 |
100924 |
686.50 |
693.50 |
686.50 |
693.50 |
+5.75 |
2,040 |
18,875 |
+481 |
Jun11 |
100924 |
689.25 |
699.00 |
688.25 |
696.25 |
+5.75 |
6,183 |
53,470 |
+336 |
Jul11 |
100924 |
700.00 |
700.25 |
700.00 |
700.25 |
+5.75 |
978 |
13,628 |
+270 |
Total Volume and Open Interest |
220,901 |
677,631 |
+5,445 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100924 |
1.980 |
2.050 |
1.980 |
2.040 |
+0.091 |
84 |
268 |
-18 |
Nov10 |
100924 |
1.955 |
1.997 |
1.953 |
1.997 |
+0.085 |
75 |
1,013 |
+6 |
Dec10 |
100924 |
1.930 |
1.980 |
1.930 |
1.973 |
+0.076 |
101 |
1,955 |
+14 |
Jan11 |
100924 |
1.920 |
1.960 |
1.920 |
1.959 |
+0.076 |
27 |
1,301 |
+3 |
Feb11 |
100924 |
1.925 |
1.970 |
1.925 |
1.970 |
+0.076 |
58 |
913 |
+18 |
Mar11 |
100924 |
1.965 |
1.985 |
1.965 |
1.980 |
+0.084 |
59 |
769 |
+11 |
Apr11 |
100924 |
1.989 |
2.000 |
1.987 |
1.995 |
+0.069 |
78 |
709 |
-37 |
Total Volume and Open Interest |
657 |
9,854 |
+115 |
WTI Crude Oil(ICE) |
Nov10 |
100924 |
74.82 |
76.68 |
74.74 |
76.49 |
+1.31 |
84,234 |
88,303 |
-2,729 |
Dec10 |
100924 |
76.23 |
78.00 |
76.10 |
77.65 |
+1.11 |
60,382 |
119,803 |
+2,394 |
Jan11 |
100924 |
77.42 |
79.05 |
77.30 |
78.62 |
+0.92 |
20,368 |
32,242 |
+2,233 |
Feb11 |
100924 |
78.55 |
79.76 |
78.49 |
79.41 |
+0.84 |
8,072 |
22,958 |
-193 |
Mar11 |
100924 |
79.20 |
80.31 |
79.20 |
80.05 |
+0.81 |
4,780 |
25,705 |
+101 |
Apr11 |
100924 |
79.70 |
80.71 |
79.70 |
80.53 |
+0.79 |
2,107 |
11,204 |
+437 |
May11 |
100924 |
80.16 |
81.10 |
80.16 |
80.94 |
+0.78 |
2,133 |
5,894 |
+359 |
Jun11 |
100924 |
80.49 |
81.61 |
80.40 |
81.32 |
+0.78 |
5,932 |
32,554 |
+536 |
Jul11 |
100924 |
81.47 |
81.93 |
80.90 |
81.67 |
+0.77 |
1,374 |
11,948 |
+481 |
Aug11 |
100924 |
81.97 |
81.97 |
81.97 |
81.97 |
+0.76 |
512 |
6,779 |
-70 |
Sep11 |
100924 |
82.27 |
82.27 |
82.27 |
82.27 |
+0.76 |
323 |
6,888 |
+31 |
Oct11 |
100924 |
82.55 |
82.55 |
82.55 |
82.55 |
+0.75 |
33 |
3,140 |
+1 |
Nov11 |
100924 |
82.85 |
82.85 |
82.85 |
82.85 |
+0.74 |
58 |
5,868 |
+10 |
Dec11 |
100924 |
82.00 |
83.51 |
82.00 |
83.17 |
+0.74 |
6,497 |
48,117 |
+239 |
Jan12 |
100924 |
83.35 |
83.35 |
83.35 |
83.35 |
+0.73 |
169 |
4,504 |
-37 |
Feb12 |
100924 |
83.53 |
83.53 |
83.53 |
83.53 |
+0.72 |
4 |
712 |
+0 |
Total Volume and Open Interest |
197,698 |
494,356 |
+4,542 |
US Dollar Index(ICE) |
Dec10 |
100924 |
80.440 |
80.470 |
79.465 |
79.600 |
-0.647 |
27,878 |
31,233 |
+2,326 |
Mar11 |
100924 |
80.660 |
80.660 |
79.915 |
79.940 |
-0.642 |
6 |
511 |
+0 |
Jun11 |
100924 |
80.360 |
80.360 |
80.360 |
80.360 |
-0.643 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,884 |
31,746 |
+2,326 |
Australian Dollar(CME) |
Dec10 |
100924 |
94.00 |
95.24 |
93.73 |
94.94 |
+0.65 |
82,949 |
130,469 |
+1,600 |
Mar11 |
100924 |
92.65 |
94.07 |
92.64 |
93.84 |
+0.65 |
53 |
307 |
-8 |
Jun11 |
100924 |
92.74 |
92.74 |
92.09 |
92.74 |
+0.65 |
0 |
152 |
+0 |
Total Volume and Open Interest |
83,002 |
130,937 |
+1,592 |
British Pound(CME) |
Dec10 |
100924 |
156.71 |
158.35 |
156.33 |
158.09 |
+1.24 |
99,515 |
68,489 |
-1,471 |
Mar11 |
100924 |
156.49 |
158.25 |
156.49 |
157.99 |
+1.24 |
44 |
189 |
+12 |
Jun11 |
100924 |
157.88 |
157.88 |
156.64 |
157.88 |
+1.24 |
0 |
4 |
+0 |
Total Volume and Open Interest |
99,559 |
68,683 |
-1,459 |
Canadian Dollar(CME) |
Dec10 |
100924 |
96.54 |
97.63 |
96.40 |
97.23 |
+0.52 |
68,146 |
97,155 |
+2,794 |
Mar11 |
100924 |
96.35 |
97.39 |
96.27 |
97.00 |
+0.52 |
122 |
2,164 |
+62 |
Jun11 |
100924 |
96.75 |
96.75 |
96.24 |
96.75 |
+0.51 |
13 |
624 |
-5 |
Sep11 |
100924 |
96.47 |
96.47 |
95.96 |
96.47 |
+0.51 |
0 |
104 |
+0 |
Total Volume and Open Interest |
68,281 |
100,064 |
+2,851 |
Japanese Yen(CME) |
Dec10 |
100924 |
118.58 |
118.98 |
117.19 |
118.62 |
-0.02 |
82,428 |
113,110 |
-1,465 |
Mar11 |
100924 |
118.58 |
119.07 |
117.42 |
118.77 |
-0.03 |
109 |
356 |
+51 |
Jun11 |
100924 |
118.01 |
118.97 |
118.01 |
118.94 |
-0.03 |
0 |
70 |
+0 |
Total Volume and Open Interest |
82,537 |
113,537 |
-1,414 |
Swiss Franc(CME) |
Dec10 |
100924 |
101.53 |
102.34 |
101.26 |
101.55 |
unch |
37,636 |
49,709 |
+5 |
Mar11 |
100924 |
101.58 |
102.32 |
101.48 |
101.65 |
unch |
14 |
42 |
+7 |
Jun11 |
100924 |
101.76 |
101.76 |
101.76 |
101.76 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,650 |
49,754 |
+12 |
EuroFX(CME) |
Dec10 |
100924 |
133.12 |
134.94 |
132.84 |
134.67 |
+1.36 |
342,300 |
170,318 |
-2,265 |
Mar11 |
100924 |
133.14 |
134.88 |
132.82 |
134.61 |
+1.36 |
218 |
742 |
+22 |
Jun11 |
100924 |
134.28 |
134.53 |
133.18 |
134.53 |
+1.35 |
0 |
57 |
+0 |
Total Volume and Open Interest |
342,519 |
171,130 |
-2,242 |
Mexican Peso(CME) |
Oct10 |
100924 |
796.8 |
796.8 |
790.5 |
796.8 |
+6.2 |
|
|
|
Nov10 |
100924 |
793.8 |
793.8 |
787.5 |
793.8 |
+6.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,846 |
99,803 |
+11,667 |
Brazilian Real(CME) |
Oct10 |
100924 |
584.50 |
584.50 |
580.75 |
584.50 |
+3.75 |
0 |
41 |
+0 |
Nov10 |
100924 |
580.90 |
580.90 |
577.10 |
580.90 |
+3.80 |
0 |
24 |
+0 |
Dec10 |
100924 |
576.75 |
576.75 |
576.50 |
576.75 |
+2.25 |
165 |
4,284 |
+29 |
Jan11 |
100924 |
573.45 |
573.45 |
569.70 |
573.45 |
+3.75 |
|
|
|
Total Volume and Open Interest |
165 |
4,356 |
+29 |
30-Year T-Bonds(CBOT) |
Dec10 |
100924 |
132~230 |
133~040 |
131~210 |
131~240 |
-1~000 |
313,888 |
666,430 |
+2,557 |
Mar11 |
100924 |
131~180 |
131~230 |
130~170 |
130~170 |
-1~000 |
9 |
226 |
+1 |
Jun11 |
100924 |
129~110 |
130~110 |
129~110 |
129~110 |
-1~000 |
|
|
|
Total Volume and Open Interest |
313,897 |
666,656 |
+2,558 |
10-Year T-Notes(CBOT) |
Dec10 |
100924 |
125~190 |
125~255 |
125~050 |
125~070 |
-0~115 |
1,189,115 |
1,644,579 |
+4,362 |
Mar11 |
100924 |
124~280 |
124~310 |
124~185 |
124~190 |
-0~105 |
272 |
584 |
+158 |
Jun11 |
100924 |
123~300 |
124~280 |
123~215 |
123~215 |
-0~105 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,189,387 |
1,645,197 |
+4,520 |
5-Year T-Notes(CBOT) |
Sep10 |
100924 |
121~041 |
121~043 |
121~023 |
121~028 |
-0~014 |
667 |
12,225 |
-382 |
Dec10 |
100924 |
120~063 |
120~078 |
120~039 |
120~047 |
-0~014 |
422,368 |
907,655 |
-3,962 |
Mar11 |
100924 |
119~059 |
119~073 |
119~059 |
119~059 |
-0~014 |
|
|
|
Total Volume and Open Interest |
423,035 |
919,880 |
-4,344 |
2 Year T-Notes(CBOT) |
Sep10 |
100924 |
109~110 |
109~110 |
109~104 |
109~105 |
-0~003 |
581 |
2,701 |
-254 |
Dec10 |
100924 |
109~089 |
109~091 |
109~083 |
109~085 |
-0~003 |
121,920 |
736,902 |
+6,499 |
Mar11 |
100924 |
109~055 |
109~058 |
109~055 |
109~055 |
-0~003 |
|
|
|
Total Volume and Open Interest |
122,501 |
739,603 |
+6,245 |
Eurodollars(CME) |
Dec10 |
100924 |
99.625 |
99.630 |
99.605 |
99.625 |
-0.005 |
211,943 |
1,120,047 |
+13,569 |
Mar11 |
100924 |
99.570 |
99.575 |
99.550 |
99.565 |
-0.010 |
162,887 |
1,158,960 |
-7,140 |
Jun11 |
100924 |
99.510 |
99.510 |
99.475 |
99.490 |
-0.015 |
126,390 |
873,774 |
-8,585 |
Sep11 |
100924 |
99.415 |
99.415 |
99.380 |
99.395 |
-0.020 |
156,539 |
850,486 |
-2,861 |
Dec11 |
100924 |
99.280 |
99.290 |
99.245 |
99.265 |
-0.020 |
170,010 |
898,147 |
+17,832 |
Mar12 |
100924 |
99.125 |
99.145 |
99.090 |
99.110 |
-0.020 |
142,735 |
501,745 |
-4,442 |
Jun12 |
100924 |
98.975 |
98.980 |
98.925 |
98.940 |
-0.025 |
115,607 |
397,621 |
-5,360 |
Sep12 |
100924 |
98.810 |
98.820 |
98.760 |
98.775 |
-0.025 |
106,545 |
328,261 |
-552 |
Dec12 |
100924 |
98.630 |
98.635 |
98.570 |
98.585 |
-0.025 |
87,119 |
212,958 |
-1,268 |
Mar13 |
100924 |
98.465 |
98.465 |
98.400 |
98.415 |
-0.030 |
85,878 |
227,372 |
+9,545 |
Jun13 |
100924 |
98.260 |
98.270 |
98.205 |
98.220 |
-0.030 |
45,576 |
122,193 |
-693 |
Sep13 |
100924 |
98.075 |
98.075 |
98.010 |
98.025 |
-0.030 |
44,384 |
123,971 |
+3,344 |
Dec13 |
100924 |
97.875 |
97.875 |
97.810 |
97.820 |
-0.035 |
16,105 |
90,641 |
+810 |
Mar14 |
100924 |
97.675 |
97.700 |
97.625 |
97.640 |
-0.040 |
16,808 |
80,412 |
+814 |
Jun14 |
100924 |
97.485 |
97.505 |
97.430 |
97.445 |
-0.045 |
11,711 |
57,713 |
+798 |
Sep14 |
100924 |
97.315 |
97.325 |
97.240 |
97.255 |
-0.055 |
10,296 |
45,476 |
-505 |
Dec14 |
100924 |
97.125 |
97.135 |
97.045 |
97.060 |
-0.060 |
7,268 |
62,661 |
+135 |
Mar15 |
100924 |
96.970 |
96.985 |
96.885 |
96.900 |
-0.065 |
7,987 |
38,208 |
+701 |
Total Volume and Open Interest |
1,563,366 |
7,421,873 |
+27,445 |
30 Day Federal Funds(CBOT) |
Sep10 |
100924 |
99.805 |
99.808 |
99.802 |
99.805 |
-0.003 |
2,404 |
57,683 |
+1,166 |
Oct10 |
100924 |
99.805 |
99.810 |
99.800 |
99.805 |
-0.005 |
1,645 |
63,691 |
+757 |
Nov10 |
100924 |
99.815 |
99.815 |
99.805 |
99.810 |
-0.005 |
1,607 |
87,916 |
+234 |
Dec10 |
100924 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
1,376 |
78,984 |
-185 |
Jan11 |
100924 |
99.830 |
99.830 |
99.825 |
99.825 |
unch |
907 |
60,253 |
+20 |
Feb11 |
100924 |
99.820 |
99.820 |
99.815 |
99.820 |
unch |
1,884 |
56,634 |
-229 |
Total Volume and Open Interest |
19,239 |
601,565 |
+2,023 |
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 |
100924 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.010 |
0 |
1,603 |
-278 |
Mar11 |
100924 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.003 |
0 |
367 |
+0 |
Jun11 |
100924 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.002 |
|
|
|
Sep11 |
100924 |
99.723 |
99.723 |
99.723 |
99.723 |
+0.003 |
|
|
|
Dec11 |
100924 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Mar12 |
100924 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun12 |
100924 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep12 |
100924 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Dec12 |
100924 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Mar13 |
100924 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,970 |
-278 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100924 |
99.69 |
99.69 |
99.68 |
99.68 |
-0.01 |
0 |
2,270 |
-725 |
Mar11 |
100924 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
1,516 |
+0 |
Jun11 |
100924 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.00 |
0 |
3,150 |
+0 |
Sep11 |
100924 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.00 |
0 |
233 |
+0 |
Dec11 |
100924 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
110 |
+0 |
Mar12 |
100924 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Jun12 |
100924 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
754 |
+0 |
Sep12 |
100924 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
310 |
+0 |
Total Volume and Open Interest |
0 |
8,650 |
-725 |
Japanese Gov't Bonds(SGX) |
Dec10 |
100924 |
142.80 |
142.93 |
142.71 |
142.85 |
+0.11 |
1,761 |
20,166 |
-150 |
Mar11 |
100924 |
140.76 |
140.76 |
140.76 |
140.76 |
+0.11 |
|
|
|
Jun11 |
100924 |
138.67 |
138.67 |
138.67 |
138.67 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,761 |
20,166 |
-150 |
Euro-Bund(EUREX) |
Dec10 |
100924 |
131.29 |
131.67 |
130.68 |
130.85 |
-0.54 |
1,172,616 |
914,922 |
-21,231 |
Mar11 |
100924 |
131.37 |
131.60 |
130.73 |
130.85 |
-0.54 |
334 |
2,227 |
+101 |
Jun11 |
100924 |
130.65 |
130.65 |
130.65 |
130.65 |
-0.74 |
235 |
0 |
+0 |
Total Volume and Open Interest |
1,173,185 |
917,149 |
-21,130 |
Euro-Bobl(EUREX) |
Dec10 |
100924 |
120.78 |
120.99 |
120.53 |
120.61 |
-0.27 |
572,034 |
746,087 |
+3,152 |
Mar11 |
100924 |
120.70 |
120.85 |
120.46 |
120.46 |
-0.29 |
215 |
30,856 |
+28 |
Jun11 |
100924 |
120.45 |
120.45 |
120.45 |
120.45 |
-0.27 |
|
|
|
Total Volume and Open Interest |
572,249 |
776,943 |
+3,180 |
3-Mth Euribor(EUREX) |
Sep10 |
100913 |
99.125 |
99.125 |
99.120 |
99.120 |
-0.005 |
228 |
3,201 |
-135 |
Dec10 |
100924 |
99.035 |
99.035 |
99.015 |
99.020 |
-0.010 |
11 |
4,038 |
+0 |
Mar11 |
100924 |
98.975 |
98.975 |
98.945 |
98.945 |
-0.015 |
74 |
2,348 |
+23 |
Total Volume and Open Interest |
132 |
10,765 |
+20 |
Long Gilt(LIFFE) |
Sep10 |
100924 |
125~08 |
125~09 |
124~25 |
124~25 |
-0~27 |
170 |
5,560 |
-146 |
Dec10 |
100924 |
124~06 |
124~06 |
123~08 |
123~13 |
-0~27 |
123,672 |
269,626 |
-4,832 |
Total Volume and Open Interest |
123,842 |
275,186 |
-4,978 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
100924 |
99.23 |
99.24 |
99.21 |
99.22 |
-0.01 |
54,725 |
345,106 |
-3,032 |
Mar11 |
100924 |
99.17 |
99.18 |
99.14 |
99.15 |
-0.01 |
54,794 |
286,114 |
+9,029 |
Jun11 |
100924 |
99.09 |
99.11 |
99.05 |
99.06 |
-0.02 |
67,278 |
260,807 |
+8,234 |
Sep11 |
100924 |
99.00 |
99.01 |
98.94 |
98.95 |
-0.03 |
83,584 |
307,014 |
-4,319 |
Dec11 |
100924 |
98.84 |
98.88 |
98.79 |
98.80 |
-0.05 |
102,090 |
394,787 |
+17,205 |
Mar12 |
100924 |
98.71 |
98.73 |
98.62 |
98.64 |
-0.06 |
61,187 |
252,637 |
-2,543 |
Total Volume and Open Interest |
494,081 |
2,191,392 |
+26,207 |
3-Mth Euribor(LIFFE) |
Dec10 |
100924 |
99.040 |
99.045 |
99.000 |
99.020 |
-0.010 |
138,738 |
574,437 |
-3,375 |
Mar11 |
100924 |
98.965 |
98.980 |
98.935 |
98.945 |
-0.015 |
178,516 |
561,044 |
-10,035 |
Jun11 |
100924 |
98.895 |
98.915 |
98.860 |
98.870 |
-0.025 |
159,495 |
416,006 |
+7 |
Total Volume and Open Interest |
1,049,681 |
2,944,900 |
-7,886 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
100924 |
94.91 |
94.93 |
94.90 |
94.93 |
+0.01 |
17,272 |
177,855 |
-1,875 |
Mar11 |
100924 |
94.81 |
94.86 |
94.80 |
94.84 |
+0.01 |
13,361 |
114,621 |
+85 |
Jun11 |
100924 |
94.74 |
94.79 |
94.73 |
94.76 |
+0.01 |
13,573 |
77,568 |
-1,349 |
Sep11 |
100924 |
94.69 |
94.75 |
94.68 |
94.72 |
+0.02 |
3,981 |
50,572 |
+176 |
Dec11 |
100924 |
94.66 |
94.72 |
94.64 |
94.69 |
+0.02 |
3,249 |
33,266 |
+840 |
Mar12 |
100924 |
94.67 |
94.69 |
94.63 |
94.67 |
+0.01 |
2,715 |
35,084 |
+8 |
Jun12 |
100924 |
94.65 |
94.68 |
94.63 |
94.65 |
+0.01 |
1,953 |
19,966 |
+487 |
Sep12 |
100924 |
94.65 |
94.66 |
94.63 |
94.64 |
+0.02 |
221 |
6,075 |
+0 |
Dec12 |
100924 |
94.64 |
94.64 |
94.62 |
94.62 |
+0.01 |
5 |
1,447 |
+0 |
Mar13 |
100924 |
94.60 |
94.61 |
94.60 |
94.61 |
+0.01 |
5 |
1,095 |
+5 |
Total Volume and Open Interest |
56,345 |
517,607 |
-1,613 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
100924 |
94.86 |
94.94 |
94.86 |
94.92 |
+0.05 |
45,011 |
343,072 |
+1,564 |
Mar11 |
100924 |
94.92 |
94.92 |
94.92 |
94.92 |
+0.05 |
|
|
|
Total Volume and Open Interest |
45,011 |
343,072 |
+1,564 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
100924 |
95.08 |
95.14 |
95.06 |
95.12 |
+0.04 |
131,078 |
400,874 |
+6,305 |
Mar11 |
100924 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.04 |
|
|
|
Total Volume and Open Interest |
131,078 |
400,874 |
+6,305 |
Gold(CMX) |
Oct10 |
100924 |
1292.6 |
1299.7 |
1289.3 |
1296.3 |
+1.7 |
11,317 |
23,501 |
-4,320 |
Dec10 |
100924 |
1293.8 |
1301.6 |
1290.6 |
1298.1 |
+1.8 |
106,549 |
411,197 |
+7,461 |
Feb11 |
100924 |
1297.5 |
1302.6 |
1295.4 |
1299.8 |
+1.8 |
965 |
28,294 |
-329 |
Apr11 |
100924 |
1297.6 |
1302.1 |
1297.0 |
1301.3 |
+1.8 |
54 |
17,361 |
+24 |
Jun11 |
100924 |
1299.0 |
1305.0 |
1299.0 |
1303.0 |
+1.9 |
463 |
15,851 |
-25 |
Aug11 |
100924 |
1304.2 |
1304.6 |
1304.2 |
1304.6 |
+1.9 |
146 |
10,461 |
+55 |
Oct11 |
100924 |
1299.0 |
1306.3 |
1299.0 |
1306.3 |
+2.0 |
79 |
7,482 |
+12 |
Dec11 |
100924 |
1305.0 |
1311.0 |
1305.0 |
1308.2 |
+2.1 |
3,685 |
16,999 |
+1,183 |
Feb12 |
100924 |
1310.1 |
1310.1 |
1310.1 |
1310.1 |
+2.0 |
0 |
6,685 |
+0 |
Apr12 |
100924 |
1312.2 |
1312.2 |
1312.2 |
1312.2 |
+2.0 |
0 |
6,260 |
+0 |
Jun12 |
100924 |
1314.6 |
1314.6 |
1314.6 |
1314.6 |
+2.2 |
2,285 |
9,518 |
+260 |
Total Volume and Open Interest |
132,641 |
603,961 |
+2,671 |
Silver(CMX) |
Sep10 |
100924 |
2135.5 |
2144.0 |
2135.5 |
2138.3 |
+18.9 |
19 |
225 |
-6 |
Dec10 |
100924 |
2115.0 |
2149.0 |
2112.0 |
2139.9 |
+18.6 |
31,604 |
103,129 |
+998 |
Mar11 |
100924 |
2119.0 |
2154.0 |
2118.5 |
2145.1 |
+18.8 |
2,306 |
16,206 |
-151 |
May11 |
100924 |
2148.5 |
2149.0 |
2147.7 |
2147.7 |
+18.8 |
105 |
8,521 |
+29 |
Jul11 |
100924 |
2153.0 |
2154.0 |
2150.2 |
2150.2 |
+18.8 |
29 |
6,057 |
+4 |
Sep11 |
100924 |
2149.0 |
2158.0 |
2149.0 |
2152.6 |
+18.9 |
385 |
3,381 |
+279 |
Dec11 |
100924 |
2150.0 |
2164.0 |
2150.0 |
2156.0 |
+19.0 |
201 |
4,642 |
+75 |
Total Volume and Open Interest |
34,785 |
147,778 |
+1,244 |
Platinum(NYMEX) |
Oct10 |
100924 |
1640.5 |
1649.0 |
1633.5 |
1639.8 |
-6.1 |
7,401 |
11,508 |
-3,734 |
Jan11 |
100924 |
1645.9 |
1654.0 |
1639.0 |
1645.4 |
-4.8 |
5,672 |
26,620 |
+4,103 |
Apr11 |
100924 |
1650.8 |
1650.8 |
1648.8 |
1648.8 |
-4.8 |
98 |
438 |
+79 |
Jul11 |
100924 |
1652.1 |
1652.1 |
1652.1 |
1652.1 |
-4.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,171 |
38,571 |
+448 |
Palladium(NYMEX) |
Sep10 |
100924 |
558.85 |
558.85 |
558.50 |
558.50 |
+3.65 |
12 |
29 |
-18 |
Dec10 |
100924 |
554.00 |
563.40 |
551.90 |
560.50 |
+3.65 |
1,826 |
23,565 |
+55 |
Mar11 |
100924 |
559.40 |
564.00 |
559.40 |
561.50 |
+3.55 |
6 |
645 |
+3 |
Total Volume and Open Interest |
1,848 |
24,258 |
+40 |
Copper(CMX) |
Sep10 |
100924 |
360.00 |
362.60 |
360.00 |
361.35 |
+2.85 |
531 |
1,248 |
+9 |
Dec10 |
100924 |
357.70 |
363.60 |
356.55 |
361.80 |
+2.75 |
20,440 |
92,509 |
-611 |
Mar11 |
100924 |
359.35 |
364.25 |
359.25 |
362.45 |
+2.50 |
2,550 |
29,094 |
+126 |
May11 |
100924 |
362.50 |
362.70 |
361.50 |
362.15 |
+2.40 |
195 |
5,155 |
+98 |
Jul11 |
100924 |
360.60 |
361.90 |
360.50 |
361.80 |
+2.40 |
163 |
3,096 |
+64 |
Total Volume and Open Interest |
24,791 |
145,665 |
+23 |
DJIA Index(CBOT) |
Dec10 |
100924 |
10602 |
10805 |
10592 |
10784 |
+178 |
221 |
3,994 |
+50 |
Mar11 |
100924 |
10594 |
10720 |
10543 |
10720 |
+177 |
0 |
10 |
+0 |
Jun11 |
100924 |
10661 |
10661 |
10483 |
10661 |
+178 |
|
|
|
Sep11 |
100924 |
10602 |
10602 |
10424 |
10602 |
+178 |
|
|
|
Total Volume and Open Interest |
221 |
4,004 |
+50 |
E-mini DJIA Index(CBOT) |
Sep10 |
100917 |
10626 |
10643 |
10613 |
10643 |
+25 |
21,643 |
30,864 |
-7,750 |
Dec10 |
100924 |
10606 |
10801 |
10591 |
10784 |
+178 |
154,195 |
84,311 |
+5,374 |
Mar11 |
100924 |
10560 |
10733 |
10560 |
10720 |
+177 |
23 |
260 |
+9 |
Jun11 |
100924 |
10661 |
10661 |
10661 |
10661 |
+178 |
0 |
1 |
+0 |
Total Volume and Open Interest |
154,218 |
84,572 |
+5,383 |
S & P 500(CME) |
Dec10 |
100924 |
1120.70 |
1144.50 |
1118.50 |
1143.20 |
+22.80 |
12,648 |
279,700 |
-452 |
Mar11 |
100924 |
1135.50 |
1139.10 |
1135.50 |
1137.90 |
+22.80 |
6 |
1,541 |
+98 |
Jun11 |
100924 |
1133.10 |
1134.30 |
1133.10 |
1133.10 |
+22.80 |
0 |
1,475 |
+0 |
Sep11 |
100924 |
1129.10 |
1130.30 |
1129.10 |
1129.10 |
+22.80 |
|
|
|
Total Volume and Open Interest |
12,654 |
282,716 |
-354 |
S & P 500 E-Mini(Globex) |
Dec10 |
100924 |
1120.50 |
1144.50 |
1118.50 |
1143.25 |
+22.75 |
2,190,002 |
2,515,427 |
+1,269 |
Mar11 |
100924 |
1114.00 |
1139.00 |
1114.00 |
1138.00 |
+23.00 |
491 |
2,986 |
+178 |
Total Volume and Open Interest |
2,190,494 |
2,518,471 |
+1,447 |
NASDAQ 100(CME) |
Dec10 |
100924 |
1982.80 |
2023.00 |
1979.50 |
2018.30 |
+36.80 |
1,589 |
8,930 |
+1,211 |
Mar11 |
100924 |
2015.80 |
2016.00 |
2011.00 |
2015.80 |
+36.80 |
0 |
2 |
+0 |
Jun11 |
100924 |
2013.30 |
2013.50 |
2013.30 |
2013.30 |
+36.80 |
|
|
|
Total Volume and Open Interest |
1,589 |
8,932 |
+1,211 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
100924 |
1982.80 |
2022.00 |
1978.80 |
2018.30 |
+36.80 |
378,087 |
394,965 |
+19,818 |
Mar11 |
100924 |
1980.00 |
2018.50 |
1978.30 |
2015.80 |
+36.80 |
132 |
122 |
-8 |
Total Volume and Open Interest |
378,219 |
395,088 |
+19,810 |
S & P Midcap 400(CME) |
Dec10 |
100924 |
791.00 |
792.10 |
791.00 |
792.10 |
+16.90 |
13 |
954 |
+1 |
Mar11 |
100924 |
790.10 |
790.10 |
789.20 |
790.10 |
+16.90 |
|
|
|
Jun11 |
100924 |
788.10 |
788.10 |
787.20 |
788.10 |
+16.90 |
|
|
|
Total Volume and Open Interest |
13 |
954 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
100924 |
9400 |
9590 |
9280 |
9545 |
+135 |
7,439 |
29,816 |
-1,593 |
Mar11 |
100924 |
9575 |
9575 |
9540 |
9575 |
+135 |
|
|
|
Total Volume and Open Interest |
7,439 |
29,816 |
-1,593 |
Nikkei 225(SGX) |
Dec10 |
100924 |
9485 |
9555 |
9320 |
9390 |
-130 |
88,704 |
162,547 |
-1,308 |
Mar11 |
100924 |
9355 |
9535 |
9345 |
9385 |
-130 |
18 |
236 |
-1 |
Jun11 |
100924 |
9315 |
9315 |
9315 |
9315 |
-130 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
89,282 |
173,900 |
-956 |
CAC 40(EURONEXT) |
Oct10 |
100924 |
3702.0 |
3797.5 |
3686.0 |
3782.0 |
+66.5 |
174,946 |
383,344 |
+9,603 |
Nov10 |
100924 |
3697.0 |
3763.5 |
3697.0 |
3763.5 |
+66.5 |
94 |
13,951 |
+287 |
Dec10 |
100924 |
3674.5 |
3773.0 |
3671.5 |
3761.5 |
+66.5 |
201 |
38,179 |
-104 |
Total Volume and Open Interest |
175,241 |
435,569 |
+9,786 |
Hang Seng Index(HKFE) |
Sep10 |
100924 |
22005 |
22215 |
21983 |
22211 |
+182 |
60,612 |
104,548 |
-1,363 |
Oct10 |
100924 |
22022 |
22208 |
21981 |
22208 |
+186 |
6,017 |
8,349 |
+2,107 |
Total Volume and Open Interest |
67,133 |
115,580 |
+951 |
DAX(EUREX) |
Sep10 |
100917 |
6310.0 |
6328.5 |
6297.0 |
6303.5 |
+52.0 |
148,947 |
51,273 |
-17,359 |
Dec10 |
100924 |
6182.0 |
6323.0 |
6152.5 |
6301.5 |
+115.5 |
179,326 |
158,749 |
-358 |
Mar11 |
100924 |
6191.0 |
6330.0 |
6168.0 |
6313.0 |
+115.0 |
505 |
6,292 |
+261 |
Total Volume and Open Interest |
180,135 |
165,795 |
+116 |
FT-SE 100(EURONEXT) |
Dec10 |
100924 |
5509.00 |
5597.00 |
5495.50 |
5576.50 |
+58.50 |
129,537 |
620,351 |
+849 |
Mar11 |
100924 |
5473.00 |
5534.50 |
5473.00 |
5534.50 |
+58.50 |
52 |
1,182 |
+39 |
Jun11 |
100924 |
5490.50 |
5490.50 |
5490.50 |
5490.50 |
+58.50 |
0 |
265 |
+0 |
Total Volume and Open Interest |
129,589 |
621,798 |
+888 |
SPI 200(SFE) |
Sep10 |
100916 |
4658.0 |
4677.0 |
4630.0 |
4677.0 |
+20.0 |
10,340 |
95,465 |
-66,268 |
Dec10 |
100924 |
4663.0 |
4668.0 |
4597.0 |
4620.0 |
-38.0 |
24,726 |
199,965 |
+8,378 |
Mar11 |
100924 |
4611.0 |
4615.0 |
4611.0 |
4615.0 |
-38.0 |
2 |
1,462 |
-1 |
Total Volume and Open Interest |
24,890 |
203,467 |
+8,456 |
GSCI(CME) |
Oct10 |
100924 |
535.00 |
535.00 |
526.10 |
534.70 |
+8.50 |
243 |
11,764 |
-192 |
Nov10 |
100924 |
538.00 |
538.00 |
531.90 |
538.00 |
+6.00 |
0 |
1,334 |
+0 |
Dec10 |
100924 |
544.00 |
544.00 |
538.90 |
544.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
243 |
13,098 |
-192 |
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. |
|
|