|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon September 27, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
100927 |
1126.00 |
1144.00 |
1122.00 |
1128.50 |
+2.50 |
114,040 |
301,415 |
-991 |
Jan11 |
100927 |
1135.50 |
1153.25 |
1131.75 |
1138.25 |
+2.75 |
33,035 |
128,968 |
+7,269 |
Mar11 |
100927 |
1142.25 |
1161.00 |
1138.75 |
1145.75 |
+3.25 |
10,766 |
39,910 |
+1,793 |
May11 |
100927 |
1144.00 |
1161.75 |
1140.00 |
1146.75 |
+2.75 |
9,089 |
45,532 |
+1,118 |
Jul11 |
100927 |
1151.00 |
1164.00 |
1142.00 |
1149.75 |
+2.50 |
8,003 |
30,830 |
+162 |
Aug11 |
100927 |
1146.00 |
1150.25 |
1136.00 |
1138.25 |
+2.25 |
114 |
511 |
+12 |
Sep11 |
100927 |
1118.25 |
1123.75 |
1114.00 |
1116.50 |
+1.50 |
99 |
335 |
+33 |
Nov11 |
100927 |
1095.25 |
1111.00 |
1090.00 |
1098.50 |
+0.25 |
10,470 |
39,277 |
+3,337 |
Jan12 |
100927 |
1100.25 |
1109.50 |
1098.50 |
1101.25 |
+1.00 |
158 |
379 |
+49 |
Mar12 |
100927 |
1112.25 |
1112.50 |
1098.00 |
1102.25 |
+1.75 |
98 |
177 |
+61 |
May12 |
100927 |
1102.50 |
1102.50 |
1102.00 |
1102.50 |
+0.50 |
9 |
119 |
+4 |
Jul12 |
100927 |
1105.00 |
1106.75 |
1105.00 |
1106.75 |
-0.75 |
7 |
104 |
-16 |
Aug12 |
100927 |
1098.75 |
1099.50 |
1098.75 |
1098.75 |
-0.75 |
0 |
2 |
+0 |
Sep12 |
100927 |
1078.50 |
1079.25 |
1078.50 |
1078.50 |
-0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
186,036 |
589,283 |
+12,834 |
Soybean Meal(CBOT) |
Oct10 |
100927 |
313.30 |
318.00 |
310.20 |
311.40 |
-1.80 |
11,464 |
14,156 |
-3,130 |
Dec10 |
100927 |
317.30 |
321.80 |
314.20 |
315.70 |
-1.30 |
41,015 |
131,940 |
+2,452 |
Jan11 |
100927 |
319.30 |
323.30 |
316.10 |
317.40 |
-1.10 |
3,046 |
16,808 |
+554 |
Mar11 |
100927 |
321.80 |
325.90 |
318.80 |
319.90 |
-1.20 |
2,159 |
14,614 |
-59 |
May11 |
100927 |
323.40 |
326.00 |
319.20 |
320.50 |
-1.40 |
1,873 |
14,615 |
+567 |
Jul11 |
100927 |
326.80 |
327.60 |
320.00 |
321.50 |
-1.60 |
2,396 |
10,090 |
-255 |
Aug11 |
100927 |
317.20 |
319.40 |
317.20 |
317.50 |
-1.90 |
169 |
1,987 |
+85 |
Sep11 |
100927 |
311.20 |
313.10 |
311.10 |
311.10 |
-2.00 |
132 |
1,520 |
+43 |
Oct11 |
100927 |
301.50 |
303.30 |
301.50 |
301.50 |
-1.80 |
92 |
874 |
+7 |
Dec11 |
100927 |
305.10 |
306.70 |
299.90 |
301.20 |
-1.90 |
837 |
5,363 |
+176 |
Total Volume and Open Interest |
63,183 |
212,403 |
+440 |
Soybean Oil(CBOT) |
Oct10 |
100927 |
44.48 |
45.06 |
44.29 |
44.58 |
+0.10 |
10,459 |
21,979 |
-1,768 |
Dec10 |
100927 |
44.89 |
45.45 |
44.69 |
44.97 |
+0.08 |
54,254 |
187,936 |
-197 |
Jan11 |
100927 |
45.22 |
45.77 |
45.01 |
45.29 |
+0.08 |
7,633 |
38,444 |
+1,602 |
Mar11 |
100927 |
45.77 |
46.02 |
45.27 |
45.55 |
+0.09 |
5,979 |
28,477 |
+618 |
May11 |
100927 |
45.83 |
46.07 |
45.33 |
45.61 |
+0.09 |
3,369 |
17,236 |
+827 |
Jul11 |
100927 |
45.80 |
46.19 |
45.44 |
45.73 |
+0.09 |
2,474 |
12,093 |
+342 |
Aug11 |
100927 |
45.91 |
45.97 |
45.69 |
45.76 |
+0.07 |
106 |
761 |
-1 |
Sep11 |
100927 |
45.79 |
45.79 |
45.74 |
45.79 |
+0.05 |
109 |
554 |
+28 |
Oct11 |
100927 |
45.79 |
45.79 |
45.76 |
45.79 |
+0.03 |
84 |
406 |
+40 |
Dec11 |
100927 |
46.10 |
46.10 |
45.76 |
45.99 |
+0.05 |
1,403 |
9,439 |
+545 |
Total Volume and Open Interest |
85,870 |
317,409 |
+2,036 |
Canola(WCE) |
Nov10 |
100927 |
486.6 |
487.3 |
480.8 |
482.3 |
-3.0 |
14,486 |
92,572 |
-1,447 |
Jan11 |
100927 |
492.5 |
492.5 |
486.6 |
488.4 |
-2.2 |
6,453 |
51,538 |
+3,067 |
Mar11 |
100927 |
494.1 |
497.3 |
491.5 |
494.3 |
-1.0 |
2,513 |
5,976 |
+210 |
May11 |
100927 |
496.2 |
498.9 |
493.1 |
496.7 |
-1.1 |
334 |
2,590 |
+195 |
Jul11 |
100927 |
497.1 |
500.0 |
495.9 |
498.9 |
-0.9 |
685 |
6,024 |
+518 |
Total Volume and Open Interest |
25,021 |
162,637 |
+2,949 |
Corn(CBOT) |
Dec10 |
100927 |
522.00 |
528.75 |
511.00 |
512.75 |
-9.00 |
201,964 |
764,137 |
-12,410 |
Mar11 |
100927 |
534.00 |
541.00 |
521.75 |
525.25 |
-9.00 |
54,022 |
309,394 |
+6,404 |
May11 |
100927 |
539.75 |
546.00 |
528.50 |
530.25 |
-9.50 |
17,848 |
57,545 |
+2,708 |
Jul11 |
100927 |
541.75 |
547.50 |
531.50 |
532.75 |
-9.25 |
25,219 |
117,328 |
+72 |
Sep11 |
100927 |
508.50 |
515.00 |
501.00 |
502.75 |
-7.25 |
4,614 |
23,115 |
+545 |
Dec11 |
100927 |
488.25 |
495.00 |
483.00 |
484.25 |
-5.50 |
29,582 |
145,282 |
+3,205 |
Mar12 |
100927 |
495.00 |
500.00 |
487.50 |
489.50 |
-7.25 |
830 |
10,584 |
+202 |
May12 |
100927 |
491.75 |
500.00 |
488.50 |
492.00 |
-8.00 |
64 |
1,489 |
+9 |
Jul12 |
100927 |
500.00 |
506.50 |
494.00 |
494.75 |
-8.25 |
346 |
4,307 |
+22 |
Sep12 |
100927 |
481.50 |
490.00 |
481.50 |
481.50 |
-8.50 |
18 |
720 |
+10 |
Total Volume and Open Interest |
336,434 |
1,453,270 |
+842 |
Wheat(CBOT) |
Dec10 |
100927 |
722.00 |
731.00 |
701.00 |
706.50 |
-13.50 |
51,154 |
258,801 |
-2,281 |
Mar11 |
100927 |
751.00 |
760.75 |
732.00 |
736.00 |
-13.50 |
17,949 |
77,603 |
-1,528 |
May11 |
100927 |
763.25 |
767.50 |
741.25 |
745.75 |
-12.25 |
5,250 |
24,126 |
+2,394 |
Jul11 |
100927 |
744.50 |
754.75 |
731.25 |
734.75 |
-9.75 |
3,691 |
76,340 |
+701 |
Sep11 |
100927 |
757.25 |
763.50 |
742.25 |
744.50 |
-9.25 |
414 |
10,746 |
+7 |
Dec11 |
100927 |
765.00 |
772.50 |
752.00 |
756.00 |
-7.25 |
1,377 |
34,527 |
+208 |
Total Volume and Open Interest |
79,964 |
492,210 |
-417 |
Wheat(KCBT) |
Dec10 |
100927 |
757.00 |
766.00 |
737.00 |
739.75 |
-17.75 |
11,503 |
103,367 |
+94 |
Mar11 |
100927 |
768.25 |
779.00 |
751.00 |
753.75 |
-17.25 |
4,781 |
66,060 |
-273 |
May11 |
100927 |
764.25 |
768.00 |
754.00 |
756.50 |
-16.50 |
1,203 |
9,071 |
+549 |
Jul11 |
100927 |
761.50 |
765.00 |
746.50 |
748.50 |
-14.75 |
1,275 |
29,419 |
+331 |
Sep11 |
100927 |
761.25 |
765.00 |
749.00 |
749.00 |
-14.50 |
140 |
3,822 |
+20 |
Dec11 |
100927 |
773.75 |
773.75 |
756.75 |
758.50 |
-13.75 |
80 |
3,780 |
+42 |
Total Volume and Open Interest |
18,990 |
216,897 |
+767 |
Wheat(MGE) |
Dec10 |
100927 |
763.00 |
771.00 |
745.00 |
746.50 |
-16.00 |
4,525 |
27,084 |
-286 |
Mar11 |
100927 |
779.00 |
782.50 |
757.00 |
758.00 |
-15.50 |
2,145 |
18,661 |
+224 |
May11 |
100927 |
781.75 |
782.75 |
760.25 |
761.00 |
-14.00 |
590 |
3,579 |
+357 |
Jul11 |
100927 |
779.00 |
780.25 |
760.00 |
761.50 |
-12.00 |
121 |
7,121 |
+56 |
Sep11 |
100927 |
755.00 |
760.00 |
742.00 |
747.50 |
-8.25 |
125 |
3,443 |
+83 |
Total Volume and Open Interest |
7,570 |
64,002 |
+467 |
Oats(CBOT) |
Dec10 |
100927 |
352.00 |
355.00 |
344.50 |
348.00 |
-4.00 |
594 |
9,930 |
-65 |
Mar11 |
100927 |
360.00 |
360.00 |
350.50 |
355.00 |
-3.25 |
91 |
2,190 |
+29 |
May11 |
100927 |
356.00 |
359.25 |
356.00 |
356.00 |
-3.25 |
2 |
61 |
-2 |
Jul11 |
100927 |
357.00 |
360.25 |
357.00 |
357.00 |
-3.25 |
5 |
6 |
+4 |
Total Volume and Open Interest |
692 |
12,400 |
-34 |
Rough Rice(CBOT) |
Nov10 |
100927 |
12.33 |
12.62 |
12.31 |
12.56 |
+0.20 |
969 |
12,188 |
-263 |
Jan11 |
100927 |
12.65 |
12.89 |
12.57 |
12.84 |
+0.20 |
421 |
2,605 |
+340 |
Mar11 |
100927 |
12.90 |
13.15 |
12.88 |
13.11 |
+0.20 |
43 |
1,146 |
+7 |
May11 |
100927 |
13.18 |
13.38 |
13.18 |
13.38 |
+0.20 |
53 |
594 |
+4 |
Total Volume and Open Interest |
1,555 |
17,694 |
+107 |
Live Cattle(CME) |
Oct10 |
100927 |
96.080 |
97.330 |
95.885 |
97.250 |
+1.215 |
10,524 |
46,006 |
-2,182 |
Dec10 |
100927 |
98.135 |
99.500 |
98.035 |
99.300 |
+1.165 |
18,634 |
158,444 |
+829 |
Feb11 |
100927 |
100.000 |
101.180 |
99.885 |
101.100 |
+1.350 |
4,944 |
61,431 |
+1,284 |
Apr11 |
100927 |
102.000 |
102.550 |
101.550 |
102.400 |
+0.800 |
4,640 |
43,097 |
+3 |
Jun11 |
100927 |
99.000 |
99.500 |
98.650 |
99.480 |
+0.980 |
1,001 |
19,250 |
+242 |
Aug11 |
100927 |
98.730 |
99.550 |
98.580 |
99.550 |
+0.650 |
429 |
5,451 |
+47 |
Total Volume and Open Interest |
40,508 |
338,336 |
+317 |
Feeder Cattle(CME) |
Sep10 |
100927 |
109.500 |
110.350 |
109.430 |
109.885 |
+0.385 |
467 |
1,565 |
-190 |
Oct10 |
100927 |
108.785 |
110.100 |
108.035 |
109.400 |
+0.720 |
1,444 |
9,374 |
-247 |
Nov10 |
100927 |
109.000 |
110.580 |
108.250 |
109.785 |
+0.685 |
1,669 |
12,277 |
-68 |
Jan11 |
100927 |
109.600 |
111.285 |
109.100 |
110.580 |
+0.480 |
673 |
5,787 |
+53 |
Mar11 |
100927 |
109.300 |
111.000 |
109.100 |
110.730 |
+0.730 |
292 |
2,489 |
-50 |
Apr11 |
100927 |
110.050 |
111.150 |
109.700 |
110.750 |
+0.750 |
25 |
547 |
+4 |
May11 |
100927 |
110.850 |
111.300 |
110.500 |
111.300 |
+0.450 |
58 |
928 |
+29 |
Total Volume and Open Interest |
4,659 |
33,105 |
-471 |
Lean Hogs(CME) |
Oct10 |
100927 |
78.900 |
79.430 |
78.680 |
79.150 |
+0.115 |
8,286 |
33,065 |
-1,870 |
Dec10 |
100927 |
76.200 |
76.850 |
76.100 |
76.785 |
+0.335 |
15,715 |
105,738 |
+1,171 |
Feb11 |
100927 |
79.475 |
80.080 |
78.975 |
79.975 |
+0.500 |
4,678 |
41,353 |
+1,203 |
Apr11 |
100927 |
80.830 |
81.475 |
80.750 |
81.330 |
+0.230 |
1,896 |
33,405 |
+373 |
May11 |
100927 |
85.000 |
85.035 |
84.550 |
84.850 |
+0.020 |
71 |
1,205 |
+6 |
Jun11 |
100927 |
86.285 |
87.050 |
85.930 |
86.885 |
+0.485 |
805 |
20,250 |
+285 |
Jul11 |
100927 |
85.000 |
85.600 |
84.850 |
85.480 |
+0.530 |
320 |
4,537 |
+201 |
Aug11 |
100927 |
82.600 |
83.180 |
82.600 |
82.980 |
+0.280 |
248 |
3,112 |
+149 |
Total Volume and Open Interest |
32,029 |
243,364 |
+1,518 |
Class III Milk(CME) |
Sep10 |
100927 |
16.28 |
16.29 |
16.26 |
16.28 |
+0.02 |
14 |
5,188 |
+2 |
Oct10 |
100927 |
16.54 |
16.57 |
16.49 |
16.55 |
+0.02 |
79 |
5,104 |
-18 |
Nov10 |
100927 |
15.99 |
16.06 |
15.89 |
15.97 |
+0.03 |
217 |
4,951 |
+46 |
Dec10 |
100927 |
15.31 |
15.38 |
15.20 |
15.27 |
-0.04 |
131 |
4,493 |
+30 |
Jan11 |
100927 |
14.58 |
14.65 |
14.57 |
14.58 |
-0.02 |
41 |
1,867 |
+11 |
Total Volume and Open Interest |
630 |
27,688 |
+156 |
Cocoa(ICE) |
Dec10 |
100927 |
2829 |
2850 |
2791 |
2839 |
+45 |
4,695 |
64,833 |
+15 |
Mar11 |
100927 |
2841 |
2873 |
2817 |
2863 |
+44 |
1,186 |
29,377 |
+6 |
May11 |
100927 |
2865 |
2889 |
2839 |
2881 |
+46 |
154 |
12,386 |
-9 |
Jul11 |
100927 |
2880 |
2902 |
2869 |
2896 |
+45 |
98 |
5,152 |
-12 |
Sep11 |
100927 |
2897 |
2914 |
2886 |
2912 |
+45 |
38 |
2,802 |
-4 |
Dec11 |
100927 |
2922 |
2924 |
2910 |
2924 |
+45 |
41 |
5,519 |
+1 |
Mar12 |
100927 |
2974 |
2980 |
2965 |
2980 |
+39 |
0 |
6,178 |
+0 |
Total Volume and Open Interest |
6,212 |
128,543 |
-3 |
Coffee "C"(ICE) |
Dec10 |
100927 |
180.70 |
185.00 |
179.55 |
182.25 |
+1.65 |
10,602 |
84,460 |
-1,216 |
Mar11 |
100927 |
182.75 |
186.25 |
181.30 |
183.85 |
+1.65 |
2,438 |
37,036 |
+201 |
May11 |
100927 |
182.55 |
185.50 |
181.85 |
183.65 |
+1.80 |
501 |
10,269 |
-46 |
Jul11 |
100927 |
181.50 |
184.40 |
181.50 |
182.60 |
+1.75 |
78 |
4,119 |
+7 |
Sep11 |
100927 |
180.20 |
182.95 |
180.20 |
181.30 |
+1.70 |
15 |
2,245 |
+18 |
Dec11 |
100927 |
177.60 |
179.30 |
177.60 |
179.30 |
+1.50 |
8 |
956 |
+6 |
Total Volume and Open Interest |
13,642 |
139,738 |
-1,030 |
Orange Juice(ICE) |
Nov10 |
100927 |
159.00 |
159.40 |
156.30 |
158.55 |
+0.35 |
1,040 |
21,776 |
+190 |
Jan11 |
100927 |
160.20 |
160.75 |
158.30 |
160.40 |
+0.45 |
219 |
7,021 |
+84 |
Mar11 |
100927 |
159.90 |
161.70 |
159.90 |
161.70 |
+0.30 |
81 |
1,230 |
+69 |
May11 |
100927 |
162.90 |
163.15 |
162.90 |
163.15 |
+0.45 |
12 |
346 |
+7 |
Jul11 |
100927 |
162.15 |
162.15 |
162.15 |
162.15 |
-0.10 |
0 |
1,241 |
+0 |
Sep11 |
100927 |
161.60 |
161.60 |
161.60 |
161.60 |
-0.60 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,352 |
31,644 |
+350 |
Sugar #11(ICE) |
Oct10 |
100927 |
25.40 |
26.33 |
25.22 |
26.09 |
+0.65 |
31,898 |
54,967 |
-7,194 |
Mar11 |
100927 |
24.30 |
25.11 |
24.29 |
24.98 |
+0.58 |
70,437 |
302,488 |
-629 |
May11 |
100927 |
22.60 |
23.12 |
22.59 |
23.08 |
+0.49 |
19,461 |
69,810 |
+187 |
Jul11 |
100927 |
20.76 |
21.05 |
20.63 |
21.01 |
+0.25 |
10,712 |
89,101 |
+348 |
Oct11 |
100927 |
19.61 |
19.88 |
19.61 |
19.80 |
+0.10 |
5,320 |
38,040 |
-223 |
Total Volume and Open Interest |
143,017 |
627,503 |
-8,569 |
London Cocoa(LCE) |
Dec10 |
100927 |
1894 |
1908 |
1881 |
1900 |
+17 |
2,918 |
67,187 |
-26 |
Mar11 |
100927 |
1911 |
1924 |
1900 |
1918 |
+18 |
1,679 |
50,144 |
+170 |
May11 |
100927 |
1926 |
1939 |
1915 |
1934 |
+18 |
853 |
18,608 |
+624 |
Jul11 |
100927 |
1943 |
1953 |
1939 |
1950 |
+21 |
577 |
9,758 |
+523 |
Sep11 |
100927 |
1950 |
1955 |
1947 |
1955 |
+18 |
121 |
5,801 |
+44 |
Dec11 |
100927 |
1966 |
1967 |
1966 |
1967 |
+20 |
26 |
9,872 |
-2 |
Mar12 |
100927 |
1971 |
1976 |
1971 |
1976 |
+21 |
0 |
4,470 |
+0 |
Total Volume and Open Interest |
6,174 |
165,840 |
+1,333 |
London Sugar(LCE) |
Dec10 |
100927 |
636.00 |
648.30 |
631.80 |
644.10 |
+11.00 |
4,194 |
30,459 |
+267 |
Mar11 |
100927 |
620.20 |
633.50 |
617.90 |
633.00 |
+15.90 |
2,036 |
14,765 |
-91 |
May11 |
100927 |
590.10 |
603.90 |
590.10 |
603.60 |
+14.70 |
464 |
5,213 |
-21 |
Aug11 |
100927 |
560.00 |
568.60 |
558.10 |
568.60 |
+10.90 |
111 |
4,651 |
+64 |
Oct11 |
100927 |
528.10 |
534.60 |
525.80 |
530.70 |
+4.50 |
32 |
449 |
+6 |
Total Volume and Open Interest |
6,852 |
56,191 |
+229 |
Cotton(ICE) |
Oct10 |
100927 |
101.01 |
105.93 |
101.01 |
105.93 |
+4.63 |
21 |
39 |
-171 |
Dec10 |
100927 |
101.33 |
103.93 |
100.75 |
103.93 |
+4.00 |
11,277 |
144,366 |
+819 |
Mar11 |
100927 |
100.21 |
102.75 |
100.18 |
102.75 |
+4.00 |
3,184 |
61,365 |
+192 |
May11 |
100927 |
100.70 |
102.35 |
100.00 |
102.35 |
+4.00 |
325 |
6,586 |
+20 |
Jul11 |
100927 |
99.15 |
101.83 |
99.15 |
101.83 |
+4.00 |
420 |
15,350 |
-13 |
Oct11 |
100927 |
90.74 |
91.00 |
90.74 |
91.00 |
+0.83 |
0 |
30 |
+0 |
Total Volume and Open Interest |
15,553 |
236,866 |
+947 |
Lumber(CME) |
Nov10 |
100927 |
241.8 |
242.0 |
235.0 |
236.0 |
-4.5 |
567 |
6,965 |
-30 |
Jan11 |
100927 |
263.8 |
263.8 |
256.0 |
258.8 |
-3.1 |
386 |
1,978 |
+76 |
Mar11 |
100927 |
269.8 |
272.0 |
265.5 |
267.3 |
-1.7 |
249 |
412 |
+44 |
May11 |
100927 |
275.0 |
275.0 |
275.0 |
275.0 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,202 |
9,358 |
+90 |
Crude Oil(NYM) |
Nov10 |
100927 |
76.47 |
77.17 |
75.52 |
76.52 |
+0.03 |
288,499 |
350,962 |
-9,478 |
Dec10 |
100927 |
77.57 |
78.12 |
76.51 |
77.50 |
-0.15 |
166,177 |
218,145 |
-212 |
Jan11 |
100927 |
78.85 |
78.92 |
77.36 |
78.35 |
-0.27 |
54,708 |
99,024 |
+9,372 |
Feb11 |
100927 |
79.62 |
79.67 |
78.20 |
79.07 |
-0.34 |
22,656 |
39,884 |
-803 |
Mar11 |
100927 |
80.28 |
80.29 |
78.77 |
79.68 |
-0.37 |
21,422 |
58,563 |
+148 |
Apr11 |
100927 |
80.72 |
80.73 |
79.32 |
80.18 |
-0.35 |
10,098 |
23,945 |
-470 |
May11 |
100927 |
80.23 |
80.59 |
79.84 |
80.59 |
-0.35 |
5,554 |
17,882 |
+295 |
Jun11 |
100927 |
81.33 |
81.53 |
80.00 |
80.96 |
-0.36 |
22,165 |
67,958 |
+681 |
Jul11 |
100927 |
81.01 |
81.31 |
80.43 |
81.31 |
-0.36 |
796 |
30,435 |
-62 |
Aug11 |
100927 |
81.61 |
81.61 |
81.61 |
81.61 |
-0.36 |
1,177 |
10,914 |
+371 |
Sep11 |
100927 |
81.61 |
81.91 |
81.08 |
81.91 |
-0.36 |
2,019 |
13,165 |
+406 |
Oct11 |
100927 |
82.19 |
82.19 |
82.19 |
82.19 |
-0.36 |
1,624 |
9,701 |
+352 |
Nov11 |
100927 |
82.48 |
82.48 |
82.48 |
82.48 |
-0.37 |
2,494 |
13,007 |
+262 |
Dec11 |
100927 |
83.30 |
83.32 |
81.88 |
82.81 |
-0.36 |
22,166 |
120,156 |
-766 |
Jan12 |
100927 |
83.01 |
83.01 |
83.01 |
83.01 |
-0.34 |
245 |
12,442 |
+72 |
Feb12 |
100927 |
83.20 |
83.20 |
83.20 |
83.20 |
-0.33 |
17 |
4,796 |
-12 |
Total Volume and Open Interest |
628,535 |
1,318,297 |
-21 |
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 |
100927 |
76.550 |
77.150 |
75.525 |
76.525 |
+0.025 |
8,802 |
4,653 |
+118 |
Dec10 |
100927 |
77.900 |
78.100 |
76.500 |
77.500 |
-0.150 |
474 |
2,158 |
+72 |
Jan11 |
100927 |
78.725 |
78.800 |
77.500 |
78.350 |
-0.275 |
227 |
833 |
+89 |
Feb11 |
100927 |
78.550 |
79.075 |
78.550 |
79.075 |
-0.325 |
1 |
8 |
+0 |
Mar11 |
100927 |
79.675 |
79.675 |
79.675 |
79.675 |
-0.375 |
1 |
7 |
+0 |
Apr11 |
100927 |
80.175 |
80.175 |
80.175 |
80.175 |
-0.350 |
0 |
3 |
+0 |
May11 |
100927 |
80.600 |
80.600 |
80.600 |
80.600 |
-0.350 |
1 |
2 |
+1 |
Jun11 |
100927 |
80.950 |
80.950 |
80.950 |
80.950 |
-0.375 |
2 |
4 |
-2 |
Total Volume and Open Interest |
9,508 |
7,781 |
+278 |
Heating Oil(NYM) |
Oct10 |
100927 |
212.95 |
213.78 |
209.49 |
212.28 |
-0.78 |
23,478 |
28,274 |
-8,067 |
Nov10 |
100927 |
214.81 |
215.73 |
211.16 |
213.94 |
-1.05 |
44,873 |
91,497 |
+5,828 |
Dec10 |
100927 |
216.79 |
217.40 |
212.82 |
215.53 |
-1.06 |
19,986 |
71,090 |
-567 |
Jan11 |
100927 |
218.83 |
219.07 |
215.00 |
217.53 |
-1.06 |
9,281 |
42,024 |
+1,505 |
Feb11 |
100927 |
219.96 |
219.96 |
216.33 |
218.82 |
-1.07 |
2,713 |
14,040 |
+30 |
Mar11 |
100927 |
220.39 |
220.39 |
216.65 |
219.20 |
-1.06 |
2,383 |
13,807 |
+557 |
Apr11 |
100927 |
219.49 |
219.49 |
216.39 |
218.71 |
-1.05 |
700 |
9,834 |
-48 |
May11 |
100927 |
216.40 |
218.71 |
216.40 |
218.62 |
-1.03 |
696 |
8,559 |
+16 |
Jun11 |
100927 |
220.51 |
220.51 |
217.07 |
218.94 |
-1.01 |
2,349 |
24,437 |
-156 |
Jul11 |
100927 |
220.30 |
220.30 |
220.17 |
220.17 |
-1.01 |
57 |
4,366 |
+32 |
Aug11 |
100927 |
221.01 |
221.57 |
221.01 |
221.57 |
-1.01 |
15 |
2,371 |
+4 |
Sep11 |
100927 |
223.35 |
223.35 |
223.35 |
223.35 |
-0.98 |
17 |
2,423 |
+2 |
Total Volume and Open Interest |
107,521 |
333,133 |
-858 |
Gasoline(NYMEX) |
Oct10 |
100927 |
195.45 |
195.45 |
192.00 |
194.88 |
+0.17 |
26,615 |
27,847 |
-5,265 |
Nov10 |
100927 |
194.04 |
194.88 |
191.18 |
193.91 |
-0.13 |
37,789 |
92,063 |
+2,597 |
Dec10 |
100927 |
194.69 |
195.45 |
191.87 |
194.46 |
-0.22 |
15,656 |
38,477 |
-2,846 |
Jan11 |
100927 |
197.13 |
197.51 |
194.10 |
196.61 |
-0.27 |
7,240 |
25,183 |
+1,123 |
Feb11 |
100927 |
199.23 |
199.57 |
196.81 |
198.95 |
-0.32 |
3,532 |
6,564 |
-126 |
Mar11 |
100927 |
201.15 |
201.86 |
199.13 |
201.29 |
-0.36 |
1,816 |
9,335 |
+31 |
Apr11 |
100927 |
213.70 |
213.80 |
210.63 |
213.13 |
-0.37 |
1,153 |
11,739 |
-141 |
May11 |
100927 |
211.82 |
214.17 |
211.82 |
214.17 |
-0.36 |
482 |
4,727 |
+31 |
Jun11 |
100927 |
215.68 |
215.68 |
213.50 |
214.92 |
-0.36 |
405 |
9,374 |
+20 |
Jul11 |
100927 |
214.93 |
214.93 |
214.93 |
214.93 |
-0.36 |
100 |
2,367 |
+32 |
Total Volume and Open Interest |
94,909 |
238,176 |
-4,541 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100927 |
194.90 |
194.90 |
194.88 |
194.90 |
+0.20 |
0 |
2 |
+0 |
Nov10 |
100927 |
193.90 |
193.91 |
193.90 |
193.90 |
-0.10 |
0 |
1 |
+0 |
Dec10 |
100927 |
194.50 |
194.50 |
194.46 |
194.50 |
-0.20 |
0 |
1 |
+0 |
Jan11 |
100927 |
196.60 |
196.61 |
196.60 |
196.60 |
-0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100927 |
3.818 |
3.829 |
3.732 |
3.800 |
-0.081 |
71,805 |
26,113 |
-8,960 |
Nov10 |
100927 |
3.939 |
3.942 |
3.867 |
3.916 |
-0.093 |
78,097 |
218,913 |
+10,553 |
Dec10 |
100927 |
4.234 |
4.234 |
4.125 |
4.141 |
-0.119 |
21,762 |
72,351 |
+735 |
Jan11 |
100927 |
4.414 |
4.443 |
4.299 |
4.309 |
-0.126 |
14,411 |
107,324 |
+447 |
Feb11 |
100927 |
4.418 |
4.419 |
4.310 |
4.320 |
-0.122 |
4,125 |
29,738 |
-560 |
Mar11 |
100927 |
4.354 |
4.354 |
4.252 |
4.260 |
-0.113 |
4,811 |
53,879 |
-302 |
Apr11 |
100927 |
4.298 |
4.298 |
4.212 |
4.219 |
-0.097 |
4,705 |
58,181 |
-308 |
May11 |
100927 |
4.300 |
4.300 |
4.242 |
4.247 |
-0.093 |
1,413 |
20,219 |
+333 |
Jun11 |
100927 |
4.351 |
4.351 |
4.299 |
4.301 |
-0.089 |
912 |
9,478 |
+111 |
Jul11 |
100927 |
4.410 |
4.410 |
4.366 |
4.368 |
-0.084 |
622 |
8,527 |
+73 |
Aug11 |
100927 |
4.450 |
4.454 |
4.412 |
4.412 |
-0.084 |
606 |
8,114 |
-20 |
Sep11 |
100927 |
4.500 |
4.500 |
4.434 |
4.434 |
-0.084 |
770 |
8,260 |
+10 |
Oct11 |
100927 |
4.520 |
4.557 |
4.508 |
4.512 |
-0.084 |
1,984 |
26,920 |
+272 |
Nov11 |
100927 |
4.775 |
4.796 |
4.747 |
4.747 |
-0.075 |
419 |
8,460 |
+33 |
Dec11 |
100927 |
5.070 |
5.082 |
5.035 |
5.037 |
-0.070 |
336 |
15,480 |
-68 |
Jan12 |
100927 |
5.290 |
5.290 |
5.220 |
5.227 |
-0.070 |
1,519 |
19,022 |
+498 |
Total Volume and Open Interest |
211,415 |
787,100 |
+2,914 |
Brent Crude Oil(ICE) |
Nov10 |
100927 |
79.01 |
79.20 |
77.60 |
78.57 |
-0.30 |
137,839 |
172,680 |
-584 |
Dec10 |
100927 |
79.25 |
79.40 |
77.80 |
78.73 |
-0.39 |
80,053 |
183,811 |
+6,076 |
Jan11 |
100927 |
79.76 |
79.76 |
78.14 |
79.08 |
-0.42 |
26,615 |
67,486 |
+3,083 |
Feb11 |
100927 |
80.04 |
80.04 |
78.66 |
79.52 |
-0.43 |
10,561 |
43,313 |
+2,505 |
Mar11 |
100927 |
80.32 |
80.38 |
79.25 |
79.95 |
-0.44 |
8,283 |
27,482 |
-1,470 |
Apr11 |
100927 |
80.95 |
80.95 |
79.63 |
80.40 |
-0.45 |
4,551 |
19,573 |
-540 |
May11 |
100927 |
81.39 |
81.39 |
80.06 |
80.85 |
-0.44 |
2,933 |
18,434 |
+163 |
Jun11 |
100927 |
81.95 |
81.95 |
80.40 |
81.27 |
-0.44 |
9,499 |
34,574 |
+1,213 |
Jul11 |
100927 |
81.14 |
81.65 |
81.14 |
81.65 |
-0.43 |
1,140 |
7,386 |
-525 |
Aug11 |
100927 |
81.98 |
81.98 |
81.98 |
81.98 |
-0.44 |
865 |
7,218 |
+107 |
Sep11 |
100927 |
82.29 |
82.29 |
82.29 |
82.29 |
-0.44 |
545 |
5,984 |
-183 |
Oct11 |
100927 |
82.58 |
82.58 |
82.58 |
82.58 |
-0.44 |
345 |
4,826 |
-10 |
Nov11 |
100927 |
82.86 |
82.86 |
82.86 |
82.86 |
-0.44 |
247 |
7,958 |
+62 |
Dec11 |
100927 |
83.50 |
83.62 |
82.33 |
83.15 |
-0.43 |
7,703 |
63,247 |
+1,017 |
Total Volume and Open Interest |
293,229 |
745,454 |
+10,712 |
Gas Oil(ICE) |
Oct10 |
100927 |
682.75 |
685.50 |
670.00 |
671.25 |
-11.50 |
54,607 |
116,604 |
-9,258 |
Nov10 |
100927 |
680.25 |
682.75 |
668.25 |
669.50 |
-11.00 |
75,088 |
109,312 |
+9,829 |
Dec10 |
100927 |
682.50 |
683.00 |
668.75 |
670.25 |
-10.75 |
44,406 |
106,059 |
+878 |
Jan11 |
100927 |
685.25 |
685.25 |
672.00 |
673.25 |
-10.50 |
10,948 |
59,828 |
+758 |
Feb11 |
100927 |
687.75 |
687.75 |
675.00 |
676.00 |
-10.50 |
4,982 |
30,632 |
+129 |
Mar11 |
100927 |
690.25 |
690.25 |
677.25 |
678.25 |
-10.50 |
3,665 |
22,180 |
-522 |
Apr11 |
100927 |
692.25 |
692.25 |
680.25 |
680.25 |
-10.50 |
2,705 |
24,330 |
-34 |
May11 |
100927 |
695.00 |
695.00 |
683.00 |
683.00 |
-10.50 |
925 |
19,036 |
+161 |
Jun11 |
100927 |
698.00 |
698.00 |
686.00 |
686.00 |
-10.25 |
3,744 |
53,911 |
+441 |
Jul11 |
100927 |
702.00 |
702.00 |
690.00 |
690.00 |
-10.25 |
103 |
13,680 |
+52 |
Total Volume and Open Interest |
172,988 |
672,903 |
-4,728 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100927 |
2.035 |
2.035 |
2.008 |
2.010 |
-0.030 |
96 |
250 |
-18 |
Nov10 |
100927 |
1.980 |
1.980 |
1.968 |
1.968 |
-0.029 |
46 |
1,027 |
+14 |
Dec10 |
100927 |
1.973 |
1.973 |
1.940 |
1.949 |
-0.024 |
37 |
1,974 |
+19 |
Jan11 |
100927 |
1.953 |
1.953 |
1.953 |
1.953 |
-0.006 |
64 |
1,306 |
+5 |
Feb11 |
100927 |
1.957 |
1.957 |
1.957 |
1.957 |
-0.013 |
19 |
922 |
+9 |
Mar11 |
100927 |
1.956 |
1.963 |
1.956 |
1.963 |
-0.017 |
19 |
766 |
-3 |
Apr11 |
100927 |
1.977 |
1.977 |
1.977 |
1.977 |
-0.018 |
20 |
717 |
+8 |
Total Volume and Open Interest |
458 |
10,002 |
+148 |
WTI Crude Oil(ICE) |
Nov10 |
100927 |
76.52 |
77.17 |
75.52 |
76.52 |
+0.03 |
81,269 |
83,242 |
-5,061 |
Dec10 |
100927 |
77.74 |
78.12 |
76.51 |
77.50 |
-0.15 |
56,335 |
119,459 |
-344 |
Jan11 |
100927 |
78.59 |
78.84 |
77.41 |
78.35 |
-0.27 |
17,662 |
33,326 |
+1,084 |
Feb11 |
100927 |
79.32 |
79.40 |
78.15 |
79.07 |
-0.34 |
6,351 |
24,060 |
+1,102 |
Mar11 |
100927 |
79.95 |
79.97 |
78.76 |
79.68 |
-0.37 |
6,180 |
25,980 |
+275 |
Apr11 |
100927 |
80.24 |
80.40 |
79.25 |
80.18 |
-0.35 |
1,773 |
11,422 |
+218 |
May11 |
100927 |
80.43 |
80.59 |
79.65 |
80.59 |
-0.35 |
1,110 |
5,866 |
-28 |
Jun11 |
100927 |
81.00 |
81.00 |
80.02 |
80.96 |
-0.36 |
6,832 |
33,244 |
+690 |
Jul11 |
100927 |
81.31 |
81.31 |
81.31 |
81.31 |
-0.36 |
451 |
11,921 |
-27 |
Aug11 |
100927 |
81.61 |
81.61 |
81.61 |
81.61 |
-0.36 |
145 |
6,775 |
-4 |
Sep11 |
100927 |
82.10 |
82.10 |
81.28 |
81.91 |
-0.36 |
129 |
6,808 |
-80 |
Oct11 |
100927 |
82.19 |
82.19 |
82.19 |
82.19 |
-0.36 |
78 |
3,149 |
+9 |
Nov11 |
100927 |
82.48 |
82.48 |
82.48 |
82.48 |
-0.37 |
227 |
5,867 |
-1 |
Dec11 |
100927 |
82.49 |
82.82 |
81.92 |
82.81 |
-0.36 |
7,890 |
48,445 |
+328 |
Jan12 |
100927 |
83.01 |
83.01 |
83.01 |
83.01 |
-0.34 |
39 |
4,474 |
-30 |
Feb12 |
100927 |
83.20 |
83.20 |
83.20 |
83.20 |
-0.33 |
9 |
707 |
-5 |
Total Volume and Open Interest |
187,713 |
492,340 |
-2,016 |
US Dollar Index(ICE) |
Dec10 |
100927 |
79.530 |
79.755 |
79.395 |
79.555 |
-0.045 |
24,568 |
32,054 |
+821 |
Mar11 |
100927 |
79.960 |
80.000 |
79.725 |
79.865 |
-0.075 |
21 |
515 |
+4 |
Jun11 |
100927 |
80.285 |
80.285 |
80.285 |
80.285 |
-0.075 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,589 |
32,571 |
+825 |
Australian Dollar(CME) |
Dec10 |
100927 |
95.13 |
95.53 |
94.82 |
95.45 |
+0.51 |
73,662 |
132,738 |
+2,269 |
Mar11 |
100927 |
93.91 |
94.37 |
93.75 |
94.34 |
+0.50 |
29 |
296 |
-11 |
Jun11 |
100927 |
93.22 |
93.22 |
92.74 |
93.22 |
+0.48 |
0 |
152 |
+0 |
Total Volume and Open Interest |
73,691 |
133,195 |
+2,258 |
British Pound(CME) |
Dec10 |
100927 |
158.14 |
158.59 |
157.78 |
158.46 |
+0.37 |
99,088 |
74,401 |
+5,912 |
Mar11 |
100927 |
158.10 |
158.36 |
157.69 |
158.36 |
+0.37 |
76 |
227 |
+38 |
Jun11 |
100927 |
158.25 |
158.25 |
157.88 |
158.25 |
+0.37 |
0 |
4 |
+0 |
Total Volume and Open Interest |
99,164 |
74,633 |
+5,950 |
Canadian Dollar(CME) |
Dec10 |
100927 |
97.42 |
97.65 |
96.92 |
97.31 |
+0.08 |
78,879 |
102,438 |
+5,283 |
Mar11 |
100927 |
97.25 |
97.41 |
96.75 |
97.08 |
+0.08 |
133 |
2,155 |
-9 |
Jun11 |
100927 |
96.83 |
96.83 |
96.75 |
96.83 |
+0.08 |
50 |
627 |
+3 |
Sep11 |
100927 |
96.55 |
96.55 |
96.47 |
96.55 |
+0.08 |
0 |
104 |
+0 |
Total Volume and Open Interest |
79,062 |
105,341 |
+5,277 |
Japanese Yen(CME) |
Dec10 |
100927 |
118.69 |
118.99 |
118.58 |
118.81 |
+0.19 |
132,646 |
113,775 |
+665 |
Mar11 |
100927 |
118.73 |
119.07 |
118.73 |
118.96 |
+0.19 |
148 |
355 |
-1 |
Jun11 |
100927 |
119.10 |
119.13 |
118.94 |
119.13 |
+0.19 |
4 |
73 |
+3 |
Total Volume and Open Interest |
132,799 |
114,205 |
+668 |
Swiss Franc(CME) |
Dec10 |
100927 |
101.72 |
101.95 |
101.38 |
101.65 |
+0.10 |
40,986 |
49,278 |
-431 |
Mar11 |
100927 |
101.67 |
101.90 |
101.56 |
101.75 |
+0.10 |
49 |
47 |
+5 |
Jun11 |
100927 |
101.86 |
101.86 |
101.76 |
101.86 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
41,035 |
49,328 |
-426 |
EuroFX(CME) |
Dec10 |
100927 |
134.84 |
135.05 |
134.22 |
134.71 |
+0.04 |
304,147 |
176,143 |
+5,825 |
Mar11 |
100927 |
134.55 |
134.93 |
134.17 |
134.64 |
+0.03 |
882 |
1,087 |
+345 |
Jun11 |
100927 |
134.55 |
134.55 |
134.53 |
134.55 |
+0.02 |
1 |
58 |
+1 |
Total Volume and Open Interest |
305,032 |
177,303 |
+6,173 |
Mexican Peso(CME) |
Oct10 |
100927 |
797.5 |
797.5 |
796.8 |
797.5 |
+0.8 |
|
|
|
Nov10 |
100927 |
794.5 |
794.5 |
793.8 |
794.5 |
+0.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,624 |
113,374 |
+13,571 |
Brazilian Real(CME) |
Oct10 |
100927 |
584.55 |
584.55 |
584.50 |
584.55 |
+0.05 |
0 |
41 |
+0 |
Nov10 |
100927 |
580.95 |
580.95 |
580.90 |
580.95 |
+0.05 |
0 |
24 |
+0 |
Dec10 |
100927 |
578.00 |
578.00 |
577.00 |
577.45 |
+0.70 |
66 |
4,299 |
+15 |
Jan11 |
100927 |
573.50 |
573.50 |
573.45 |
573.50 |
+0.05 |
|
|
|
Total Volume and Open Interest |
66 |
4,371 |
+15 |
30-Year T-Bonds(CBOT) |
Dec10 |
100927 |
131~220 |
133~140 |
131~210 |
133~110 |
+1~190 |
299,364 |
652,486 |
-13,944 |
Mar11 |
100927 |
130~200 |
132~060 |
130~170 |
132~050 |
+1~200 |
31 |
235 |
+9 |
Jun11 |
100927 |
130~310 |
130~310 |
129~110 |
130~310 |
+1~200 |
|
|
|
Total Volume and Open Interest |
299,395 |
652,721 |
-13,935 |
10-Year T-Notes(CBOT) |
Dec10 |
100927 |
125~075 |
126~010 |
125~070 |
125~305 |
+0~235 |
1,184,606 |
1,575,724 |
-68,855 |
Mar11 |
100927 |
124~220 |
125~120 |
124~190 |
125~115 |
+0~245 |
1,210 |
1,279 |
+695 |
Jun11 |
100927 |
124~035 |
124~180 |
123~215 |
124~140 |
+0~245 |
16 |
34 |
+0 |
Total Volume and Open Interest |
1,185,832 |
1,577,037 |
-68,160 |
5-Year T-Notes(CBOT) |
Sep10 |
100927 |
121~054 |
121~074 |
121~028 |
121~070 |
+0~042 |
410 |
12,242 |
+17 |
Dec10 |
100927 |
120~047 |
120~098 |
120~047 |
120~092 |
+0~045 |
367,067 |
905,621 |
-2,034 |
Mar11 |
100927 |
119~106 |
119~106 |
119~059 |
119~106 |
+0~047 |
|
|
|
Total Volume and Open Interest |
367,477 |
917,863 |
-2,017 |
2 Year T-Notes(CBOT) |
Sep10 |
100927 |
109~110 |
109~110 |
109~105 |
109~108 |
+0~003 |
51 |
2,689 |
-12 |
Dec10 |
100927 |
109~085 |
109~091 |
109~084 |
109~089 |
+0~004 |
129,404 |
722,810 |
-14,092 |
Mar11 |
100927 |
109~071 |
109~071 |
109~055 |
109~071 |
+0~016 |
|
|
|
Total Volume and Open Interest |
129,455 |
725,499 |
-14,104 |
Eurodollars(CME) |
Dec10 |
100927 |
99.625 |
99.635 |
99.620 |
99.630 |
+0.005 |
113,383 |
1,127,600 |
+7,553 |
Mar11 |
100927 |
99.560 |
99.580 |
99.560 |
99.575 |
+0.010 |
126,762 |
1,167,749 |
+8,789 |
Jun11 |
100927 |
99.485 |
99.510 |
99.485 |
99.500 |
+0.010 |
102,082 |
874,605 |
+831 |
Sep11 |
100927 |
99.390 |
99.415 |
99.390 |
99.410 |
+0.015 |
98,703 |
846,191 |
-4,295 |
Dec11 |
100927 |
99.265 |
99.295 |
99.260 |
99.285 |
+0.020 |
216,584 |
869,132 |
-29,015 |
Mar12 |
100927 |
99.110 |
99.155 |
99.105 |
99.145 |
+0.035 |
115,326 |
503,435 |
+1,690 |
Jun12 |
100927 |
98.940 |
99.005 |
98.940 |
98.990 |
+0.050 |
94,468 |
401,828 |
+4,207 |
Sep12 |
100927 |
98.775 |
98.860 |
98.775 |
98.840 |
+0.065 |
83,156 |
329,674 |
+1,413 |
Dec12 |
100927 |
98.595 |
98.690 |
98.595 |
98.665 |
+0.080 |
66,129 |
208,971 |
-3,987 |
Mar13 |
100927 |
98.430 |
98.530 |
98.425 |
98.510 |
+0.095 |
70,454 |
223,965 |
-3,407 |
Jun13 |
100927 |
98.240 |
98.345 |
98.235 |
98.325 |
+0.105 |
49,065 |
128,008 |
+5,815 |
Sep13 |
100927 |
98.045 |
98.160 |
98.045 |
98.140 |
+0.115 |
59,175 |
129,487 |
+5,516 |
Dec13 |
100927 |
97.845 |
97.960 |
97.840 |
97.945 |
+0.125 |
54,066 |
102,270 |
+11,629 |
Mar14 |
100927 |
97.655 |
97.785 |
97.655 |
97.770 |
+0.130 |
56,159 |
89,489 |
+9,077 |
Jun14 |
100927 |
97.460 |
97.590 |
97.460 |
97.575 |
+0.130 |
22,788 |
59,334 |
+1,621 |
Sep14 |
100927 |
97.270 |
97.400 |
97.270 |
97.385 |
+0.130 |
14,861 |
47,309 |
+1,833 |
Dec14 |
100927 |
97.075 |
97.205 |
97.075 |
97.190 |
+0.130 |
12,261 |
66,042 |
+3,381 |
Mar15 |
100927 |
96.915 |
97.040 |
96.915 |
97.030 |
+0.130 |
12,309 |
39,361 |
+1,153 |
Total Volume and Open Interest |
1,417,328 |
7,458,142 |
+36,269 |
30 Day Federal Funds(CBOT) |
Sep10 |
100927 |
99.805 |
99.805 |
99.802 |
99.805 |
unch |
1,139 |
57,740 |
+57 |
Oct10 |
100927 |
99.805 |
99.805 |
99.800 |
99.805 |
unch |
4,147 |
64,386 |
+695 |
Nov10 |
100927 |
99.810 |
99.815 |
99.805 |
99.810 |
unch |
3,105 |
88,697 |
+781 |
Dec10 |
100927 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
1,942 |
79,380 |
+396 |
Jan11 |
100927 |
99.825 |
99.825 |
99.820 |
99.825 |
unch |
3,004 |
59,122 |
-1,131 |
Feb11 |
100927 |
99.820 |
99.820 |
99.815 |
99.820 |
unch |
857 |
56,687 |
+53 |
Total Volume and Open Interest |
22,797 |
605,160 |
+3,595 |
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 |
100927 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.010 |
800 |
2,403 |
+800 |
Mar11 |
100927 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
0 |
367 |
+0 |
Jun11 |
100927 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.005 |
|
|
|
Sep11 |
100927 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.007 |
|
|
|
Dec11 |
100927 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Mar12 |
100927 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun12 |
100927 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep12 |
100927 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Dec12 |
100927 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Mar13 |
100927 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
800 |
2,770 |
+800 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100927 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
95 |
2,206 |
-64 |
Mar11 |
100927 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
1,516 |
+0 |
Jun11 |
100927 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
0 |
3,150 |
+0 |
Sep11 |
100927 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.00 |
200 |
433 |
+200 |
Dec11 |
100927 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
110 |
+0 |
Mar12 |
100927 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Jun12 |
100927 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
754 |
+0 |
Sep12 |
100927 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
310 |
+0 |
Total Volume and Open Interest |
295 |
8,786 |
+136 |
Japanese Gov't Bonds(SGX) |
Dec10 |
100927 |
142.93 |
142.93 |
142.70 |
142.91 |
+0.06 |
1,995 |
20,677 |
+511 |
Mar11 |
100927 |
140.82 |
140.82 |
140.82 |
140.82 |
+0.06 |
|
|
|
Jun11 |
100927 |
138.73 |
138.73 |
138.73 |
138.73 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,995 |
20,677 |
+511 |
Euro-Bund(EUREX) |
Dec10 |
100927 |
130.83 |
131.67 |
130.80 |
131.51 |
+0.66 |
1,125,112 |
901,424 |
-13,498 |
Mar11 |
100927 |
130.91 |
131.63 |
130.87 |
131.52 |
+0.67 |
596 |
2,491 |
+264 |
Jun11 |
100927 |
130.96 |
130.96 |
130.96 |
130.96 |
+0.31 |
150 |
0 |
+0 |
Total Volume and Open Interest |
1,125,858 |
903,915 |
-13,234 |
Euro-Bobl(EUREX) |
Dec10 |
100927 |
120.63 |
120.96 |
120.61 |
120.89 |
+0.28 |
504,975 |
733,836 |
-12,251 |
Mar11 |
100927 |
120.53 |
120.77 |
120.53 |
120.77 |
+0.31 |
3,455 |
34,225 |
+3,369 |
Jun11 |
100927 |
120.73 |
120.73 |
120.73 |
120.73 |
+0.28 |
100 |
0 |
+0 |
Total Volume and Open Interest |
508,530 |
768,061 |
-8,882 |
3-Mth Euribor(EUREX) |
Sep10 |
100913 |
99.125 |
99.125 |
99.120 |
99.120 |
-0.005 |
228 |
3,201 |
-135 |
Dec10 |
100927 |
99.015 |
99.015 |
99.000 |
99.000 |
-0.020 |
261 |
4,223 |
+185 |
Mar11 |
100927 |
98.945 |
98.945 |
98.925 |
98.925 |
-0.020 |
637 |
2,902 |
+554 |
Total Volume and Open Interest |
1,632 |
11,854 |
+1,089 |
Long Gilt(LIFFE) |
Sep10 |
100927 |
125~00 |
125~16 |
125~00 |
125~16 |
+0~23 |
113 |
5,449 |
-111 |
Dec10 |
100927 |
123~22 |
124~06 |
123~19 |
124~04 |
+0~23 |
120,654 |
270,212 |
+586 |
Total Volume and Open Interest |
120,767 |
275,661 |
+475 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
100927 |
99.22 |
99.23 |
99.21 |
99.23 |
+0.01 |
34,792 |
347,027 |
+1,921 |
Mar11 |
100927 |
99.16 |
99.18 |
99.15 |
99.17 |
+0.02 |
39,410 |
289,238 |
+3,124 |
Jun11 |
100927 |
99.08 |
99.09 |
99.07 |
99.09 |
+0.03 |
49,229 |
259,727 |
-1,080 |
Sep11 |
100927 |
98.97 |
98.99 |
98.96 |
98.98 |
+0.03 |
66,830 |
316,403 |
+9,389 |
Dec11 |
100927 |
98.82 |
98.85 |
98.81 |
98.84 |
+0.04 |
97,049 |
412,738 |
+17,951 |
Mar12 |
100927 |
98.64 |
98.69 |
98.64 |
98.68 |
+0.04 |
61,510 |
250,639 |
-1,998 |
Total Volume and Open Interest |
436,008 |
2,219,138 |
+27,746 |
3-Mth Euribor(LIFFE) |
Dec10 |
100927 |
99.015 |
99.020 |
98.990 |
99.000 |
-0.020 |
110,991 |
581,999 |
+7,562 |
Mar11 |
100927 |
98.940 |
98.950 |
98.915 |
98.925 |
-0.020 |
135,284 |
546,620 |
-14,424 |
Jun11 |
100927 |
98.870 |
98.880 |
98.835 |
98.860 |
-0.010 |
129,267 |
418,960 |
+2,954 |
Total Volume and Open Interest |
844,933 |
2,968,640 |
+23,740 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
100927 |
94.92 |
94.93 |
94.89 |
94.90 |
-0.03 |
12,261 |
178,746 |
+891 |
Mar11 |
100927 |
94.82 |
94.84 |
94.77 |
94.79 |
-0.05 |
12,140 |
113,427 |
-1,194 |
Jun11 |
100927 |
94.75 |
94.77 |
94.70 |
94.71 |
-0.05 |
6,241 |
76,920 |
-648 |
Sep11 |
100927 |
94.70 |
94.72 |
94.65 |
94.66 |
-0.06 |
2,492 |
50,940 |
+368 |
Dec11 |
100927 |
94.68 |
94.68 |
94.61 |
94.63 |
-0.06 |
1,583 |
33,121 |
-145 |
Mar12 |
100927 |
94.67 |
94.67 |
94.60 |
94.61 |
-0.06 |
778 |
34,325 |
-759 |
Jun12 |
100927 |
94.60 |
94.60 |
94.58 |
94.59 |
-0.06 |
752 |
19,955 |
-11 |
Sep12 |
100927 |
94.58 |
94.58 |
94.57 |
94.57 |
-0.07 |
51 |
6,124 |
+49 |
Dec12 |
100927 |
94.54 |
94.54 |
94.54 |
94.54 |
-0.08 |
0 |
1,447 |
+0 |
Mar13 |
100927 |
94.53 |
94.53 |
94.53 |
94.53 |
-0.08 |
0 |
1,095 |
+0 |
Total Volume and Open Interest |
36,298 |
516,158 |
-1,449 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
100927 |
94.91 |
94.92 |
94.83 |
94.84 |
-0.08 |
32,209 |
342,655 |
-417 |
Mar11 |
100927 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.08 |
|
|
|
Total Volume and Open Interest |
32,209 |
342,655 |
-417 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
100927 |
95.10 |
95.12 |
95.04 |
95.05 |
-0.07 |
80,643 |
397,739 |
-3,135 |
Mar11 |
100927 |
95.05 |
95.05 |
95.05 |
95.05 |
-0.07 |
|
|
|
Total Volume and Open Interest |
80,643 |
397,739 |
-3,135 |
Gold(CMX) |
Oct10 |
100927 |
1297.0 |
1299.5 |
1293.7 |
1296.9 |
+0.6 |
8,696 |
21,328 |
-2,173 |
Dec10 |
100927 |
1299.2 |
1301.3 |
1295.8 |
1298.6 |
+0.5 |
110,500 |
415,041 |
+3,844 |
Feb11 |
100927 |
1301.0 |
1303.1 |
1298.0 |
1300.3 |
+0.5 |
469 |
28,210 |
-84 |
Apr11 |
100927 |
1302.3 |
1303.8 |
1300.1 |
1301.8 |
+0.5 |
172 |
17,372 |
+11 |
Jun11 |
100927 |
1302.3 |
1304.7 |
1300.5 |
1303.4 |
+0.4 |
377 |
15,937 |
+86 |
Aug11 |
100927 |
1304.9 |
1305.0 |
1304.9 |
1304.9 |
+0.3 |
307 |
10,320 |
-141 |
Oct11 |
100927 |
1306.6 |
1306.6 |
1306.6 |
1306.6 |
+0.3 |
420 |
7,887 |
+405 |
Dec11 |
100927 |
1307.8 |
1309.8 |
1307.3 |
1308.4 |
+0.2 |
738 |
16,842 |
-157 |
Feb12 |
100927 |
1310.3 |
1310.3 |
1310.3 |
1310.3 |
+0.2 |
0 |
6,685 |
+0 |
Apr12 |
100927 |
1312.3 |
1312.3 |
1312.3 |
1312.3 |
+0.1 |
25 |
6,285 |
+25 |
Jun12 |
100927 |
1314.6 |
1314.6 |
1314.6 |
1314.6 |
unch |
40 |
9,518 |
+0 |
Total Volume and Open Interest |
123,790 |
605,565 |
+1,604 |
Silver(CMX) |
Sep10 |
100927 |
2157.0 |
2157.0 |
2140.0 |
2145.5 |
+7.2 |
130 |
228 |
+3 |
Dec10 |
100927 |
2146.0 |
2164.5 |
2136.5 |
2147.1 |
+7.2 |
31,422 |
104,868 |
+1,739 |
Mar11 |
100927 |
2154.0 |
2169.0 |
2144.0 |
2152.3 |
+7.2 |
3,613 |
17,283 |
+1,077 |
May11 |
100927 |
2154.8 |
2154.8 |
2154.8 |
2154.8 |
+7.1 |
112 |
8,532 |
+11 |
Jul11 |
100927 |
2157.5 |
2157.5 |
2157.3 |
2157.3 |
+7.1 |
94 |
6,078 |
+21 |
Sep11 |
100927 |
2175.5 |
2175.5 |
2159.6 |
2159.6 |
+7.0 |
171 |
3,483 |
+102 |
Dec11 |
100927 |
2164.0 |
2169.0 |
2160.5 |
2163.1 |
+7.1 |
175 |
4,627 |
-15 |
Total Volume and Open Interest |
35,891 |
150,728 |
+2,950 |
Platinum(NYMEX) |
Oct10 |
100927 |
1644.9 |
1647.0 |
1627.6 |
1630.1 |
-9.7 |
7,195 |
8,915 |
-2,593 |
Jan11 |
100927 |
1649.9 |
1652.9 |
1632.6 |
1635.0 |
-10.4 |
5,256 |
30,143 |
+3,523 |
Apr11 |
100927 |
1642.6 |
1642.6 |
1638.8 |
1638.8 |
-10.0 |
20 |
453 |
+15 |
Jul11 |
100927 |
1642.1 |
1642.1 |
1642.1 |
1642.1 |
-10.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,471 |
39,516 |
+945 |
Palladium(NYMEX) |
Sep10 |
100927 |
558.10 |
558.60 |
550.70 |
550.70 |
-7.80 |
1 |
29 |
+0 |
Dec10 |
100927 |
561.30 |
563.45 |
550.15 |
552.20 |
-8.30 |
2,172 |
23,488 |
-77 |
Mar11 |
100927 |
561.60 |
561.80 |
553.45 |
553.45 |
-8.05 |
23 |
645 |
+0 |
Total Volume and Open Interest |
2,409 |
24,394 |
+136 |
Copper(CMX) |
Sep10 |
100927 |
360.90 |
361.00 |
359.00 |
359.35 |
-2.00 |
289 |
896 |
-352 |
Dec10 |
100927 |
363.60 |
364.40 |
358.80 |
359.70 |
-2.10 |
22,238 |
93,593 |
+1,084 |
Mar11 |
100927 |
364.40 |
364.40 |
359.80 |
360.50 |
-1.95 |
2,681 |
30,083 |
+989 |
May11 |
100927 |
360.50 |
360.60 |
359.65 |
360.30 |
-1.85 |
148 |
5,236 |
+81 |
Jul11 |
100927 |
360.80 |
360.85 |
359.70 |
359.70 |
-2.10 |
116 |
3,115 |
+19 |
Total Volume and Open Interest |
26,800 |
147,213 |
+1,548 |
DJIA Index(CBOT) |
Dec10 |
100927 |
10803 |
10839 |
10743 |
10750 |
-34 |
785 |
4,172 |
+178 |
Mar11 |
100927 |
10760 |
10760 |
10685 |
10685 |
-35 |
2 |
10 |
+0 |
Jun11 |
100927 |
10627 |
10661 |
10627 |
10627 |
-34 |
|
|
|
Sep11 |
100927 |
10568 |
10602 |
10568 |
10568 |
-34 |
|
|
|
Total Volume and Open Interest |
787 |
4,182 |
+178 |
E-mini DJIA Index(CBOT) |
Sep10 |
100917 |
10626 |
10643 |
10613 |
10643 |
+25 |
21,643 |
30,864 |
-7,750 |
Dec10 |
100927 |
10796 |
10851 |
10741 |
10750 |
-34 |
124,723 |
90,220 |
+5,909 |
Mar11 |
100927 |
10747 |
10760 |
10685 |
10685 |
-35 |
62 |
248 |
-12 |
Jun11 |
100927 |
10627 |
10627 |
10627 |
10627 |
-34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,785 |
90,469 |
+5,897 |
S & P 500(CME) |
Dec10 |
100927 |
1143.80 |
1149.40 |
1137.00 |
1137.70 |
-5.50 |
24,161 |
291,426 |
+11,726 |
Mar11 |
100927 |
1134.80 |
1139.90 |
1131.90 |
1132.40 |
-5.50 |
1,217 |
2,668 |
+1,127 |
Jun11 |
100927 |
1127.60 |
1135.10 |
1127.10 |
1127.60 |
-5.50 |
0 |
1,475 |
+0 |
Sep11 |
100927 |
1123.60 |
1131.10 |
1123.10 |
1123.60 |
-5.50 |
|
|
|
Total Volume and Open Interest |
25,378 |
295,569 |
+12,853 |
S & P 500 E-Mini(Globex) |
Dec10 |
100927 |
1144.00 |
1149.75 |
1137.00 |
1137.75 |
-5.50 |
1,846,093 |
2,561,544 |
+46,117 |
Mar11 |
100927 |
1140.00 |
1143.50 |
1132.00 |
1132.50 |
-5.50 |
803 |
3,462 |
+476 |
Total Volume and Open Interest |
1,846,928 |
2,565,072 |
+46,601 |
NASDAQ 100(CME) |
Dec10 |
100927 |
2023.30 |
2032.00 |
2007.00 |
2007.30 |
-11.00 |
3,161 |
11,072 |
+2,142 |
Mar11 |
100927 |
2004.50 |
2017.00 |
2004.50 |
2004.50 |
-11.30 |
0 |
2 |
+0 |
Jun11 |
100927 |
2002.00 |
2004.30 |
2002.00 |
2002.00 |
-11.30 |
|
|
|
Total Volume and Open Interest |
3,161 |
11,074 |
+2,142 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
100927 |
2018.80 |
2032.00 |
2007.30 |
2007.30 |
-11.00 |
304,445 |
408,767 |
+13,802 |
Mar11 |
100927 |
2023.00 |
2024.50 |
2004.50 |
2004.50 |
-11.30 |
118 |
125 |
+3 |
Total Volume and Open Interest |
304,563 |
408,893 |
+13,805 |
S & P Midcap 400(CME) |
Dec10 |
100927 |
791.70 |
797.00 |
790.00 |
791.70 |
-0.40 |
10 |
950 |
-4 |
Mar11 |
100927 |
789.70 |
790.10 |
789.70 |
789.70 |
-0.40 |
|
|
|
Jun11 |
100927 |
787.70 |
788.10 |
787.70 |
787.70 |
-0.40 |
|
|
|
Total Volume and Open Interest |
10 |
950 |
-4 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
100927 |
9580 |
9600 |
9520 |
9555 |
+10 |
10,168 |
31,085 |
+1,269 |
Mar11 |
100927 |
9585 |
9585 |
9575 |
9585 |
+10 |
|
|
|
Total Volume and Open Interest |
10,168 |
31,085 |
+1,269 |
Nikkei 225(SGX) |
Dec10 |
100927 |
9410 |
9565 |
9375 |
9535 |
+145 |
122,132 |
163,086 |
+539 |
Mar11 |
100927 |
9485 |
9540 |
9485 |
9530 |
+145 |
523 |
294 |
+58 |
Jun11 |
100927 |
9465 |
9465 |
9465 |
9465 |
+150 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
122,710 |
174,497 |
+597 |
CAC 40(EURONEXT) |
Oct10 |
100927 |
3796.5 |
3819.5 |
3763.0 |
3767.5 |
-14.5 |
152,066 |
385,258 |
+1,914 |
Nov10 |
100927 |
3770.0 |
3775.5 |
3749.5 |
3749.5 |
-14.0 |
118 |
10,585 |
-3,366 |
Dec10 |
100927 |
3799.5 |
3799.5 |
3747.5 |
3747.5 |
-14.0 |
229 |
38,332 |
+153 |
Total Volume and Open Interest |
152,413 |
434,270 |
-1,299 |
Hang Seng Index(HKFE) |
Sep10 |
100927 |
22349 |
22434 |
22328 |
22360 |
+149 |
71,353 |
103,685 |
-863 |
Oct10 |
100927 |
22360 |
22428 |
22322 |
22359 |
+151 |
14,619 |
17,582 |
+9,233 |
Total Volume and Open Interest |
86,373 |
124,139 |
+8,559 |
DAX(EUREX) |
Sep10 |
100917 |
6310.0 |
6328.5 |
6297.0 |
6303.5 |
+52.0 |
148,947 |
51,273 |
-17,359 |
Dec10 |
100927 |
6332.5 |
6340.0 |
6280.5 |
6285.5 |
-16.0 |
168,859 |
168,566 |
+9,817 |
Mar11 |
100927 |
6348.0 |
6349.5 |
6293.0 |
6297.0 |
-16.0 |
5,840 |
7,213 |
+921 |
Total Volume and Open Interest |
175,437 |
176,929 |
+11,134 |
FT-SE 100(EURONEXT) |
Dec10 |
100927 |
5587.00 |
5595.50 |
5545.00 |
5555.00 |
-21.50 |
105,302 |
628,190 |
+7,839 |
Mar11 |
100927 |
5541.00 |
5541.00 |
5509.50 |
5513.00 |
-21.50 |
105 |
1,287 |
+105 |
Jun11 |
100927 |
5469.00 |
5469.00 |
5469.00 |
5469.00 |
-21.50 |
0 |
265 |
+0 |
Total Volume and Open Interest |
105,407 |
629,742 |
+7,944 |
SPI 200(SFE) |
Sep10 |
100916 |
4658.0 |
4677.0 |
4630.0 |
4677.0 |
+20.0 |
10,340 |
95,465 |
-66,268 |
Dec10 |
100927 |
4624.0 |
4709.0 |
4611.0 |
4704.0 |
+84.0 |
31,868 |
204,202 |
+4,237 |
Mar11 |
100927 |
4655.0 |
4700.0 |
4655.0 |
4700.0 |
+85.0 |
17 |
1,463 |
+1 |
Total Volume and Open Interest |
32,066 |
207,810 |
+4,343 |
GSCI(CME) |
Oct10 |
100927 |
535.00 |
536.00 |
528.00 |
532.00 |
-2.70 |
177 |
11,865 |
+101 |
Nov10 |
100927 |
539.50 |
540.50 |
533.00 |
536.30 |
-1.70 |
0 |
1,334 |
+0 |
Dec10 |
100927 |
542.50 |
546.00 |
539.00 |
542.50 |
-1.50 |
|
|
|
Total Volume and Open Interest |
177 |
13,199 |
+101 |
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. |
|
|