|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 04, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101004 |
1055.00 |
1061.50 |
1042.00 |
1054.00 |
-3.00 |
157,685 |
288,270 |
-10,334 |
Jan11 |
101004 |
1064.75 |
1070.75 |
1052.50 |
1064.00 |
-2.75 |
38,388 |
148,575 |
+6,448 |
Mar11 |
101004 |
1072.75 |
1078.75 |
1060.75 |
1072.50 |
-2.50 |
9,221 |
43,824 |
+1,665 |
May11 |
101004 |
1074.75 |
1082.25 |
1064.25 |
1076.50 |
-1.75 |
6,235 |
47,045 |
-448 |
Jul11 |
101004 |
1078.00 |
1087.50 |
1069.00 |
1082.50 |
unch |
8,864 |
29,895 |
-856 |
Aug11 |
101004 |
1069.25 |
1080.25 |
1069.00 |
1076.50 |
+1.75 |
137 |
566 |
+23 |
Sep11 |
101004 |
1046.00 |
1063.00 |
1046.00 |
1061.25 |
+3.75 |
163 |
408 |
+70 |
Nov11 |
101004 |
1043.25 |
1051.75 |
1031.25 |
1047.25 |
+3.75 |
8,020 |
43,395 |
+1,311 |
Jan12 |
101004 |
1051.25 |
1051.25 |
1047.50 |
1051.25 |
+3.75 |
66 |
448 |
+2 |
Mar12 |
101004 |
1049.25 |
1056.00 |
1049.25 |
1054.25 |
+3.50 |
55 |
215 |
+8 |
May12 |
101004 |
1058.00 |
1058.00 |
1051.00 |
1054.25 |
+3.25 |
36 |
130 |
+7 |
Jul12 |
101004 |
1058.25 |
1058.25 |
1055.00 |
1058.25 |
+3.25 |
22 |
114 |
-3 |
Aug12 |
101004 |
1050.25 |
1050.25 |
1047.00 |
1050.25 |
+3.25 |
0 |
2 |
+0 |
Sep12 |
101004 |
1030.00 |
1030.00 |
1026.75 |
1030.00 |
+3.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
228,956 |
604,711 |
-2,088 |
Soybean Meal(CBOT) |
Oct10 |
101004 |
286.80 |
289.40 |
282.70 |
288.00 |
+2.30 |
5,948 |
3,544 |
-1,957 |
Dec10 |
101004 |
290.20 |
293.80 |
286.60 |
292.30 |
+2.40 |
58,167 |
114,198 |
-8,049 |
Jan11 |
101004 |
291.60 |
295.10 |
288.20 |
293.70 |
+2.20 |
3,877 |
18,209 |
+206 |
Mar11 |
101004 |
295.00 |
298.00 |
291.40 |
296.70 |
+2.40 |
2,621 |
15,316 |
+444 |
May11 |
101004 |
296.80 |
299.40 |
292.80 |
298.00 |
+2.50 |
2,934 |
15,642 |
-190 |
Jul11 |
101004 |
298.00 |
300.80 |
294.00 |
299.50 |
+2.80 |
1,738 |
11,950 |
+433 |
Aug11 |
101004 |
295.00 |
299.20 |
292.50 |
297.30 |
+3.40 |
114 |
2,018 |
+19 |
Sep11 |
101004 |
288.60 |
294.90 |
288.00 |
292.60 |
+4.00 |
88 |
1,603 |
+48 |
Oct11 |
101004 |
279.60 |
286.00 |
279.60 |
283.60 |
+4.00 |
41 |
861 |
-8 |
Dec11 |
101004 |
281.50 |
286.60 |
280.00 |
284.50 |
+4.00 |
300 |
5,799 |
+24 |
Total Volume and Open Interest |
75,828 |
189,576 |
-9,030 |
Soybean Oil(CBOT) |
Oct10 |
101004 |
43.33 |
43.62 |
43.10 |
43.10 |
-0.39 |
10,201 |
4,886 |
-2,593 |
Dec10 |
101004 |
43.87 |
43.97 |
43.42 |
43.45 |
-0.38 |
60,958 |
181,931 |
-4,777 |
Jan11 |
101004 |
43.93 |
44.25 |
43.75 |
43.75 |
-0.38 |
13,717 |
45,293 |
+38 |
Mar11 |
101004 |
44.21 |
44.47 |
43.89 |
43.97 |
-0.38 |
5,415 |
32,272 |
+567 |
May11 |
101004 |
44.29 |
44.58 |
44.08 |
44.08 |
-0.37 |
3,103 |
18,829 |
+463 |
Jul11 |
101004 |
44.49 |
44.70 |
44.25 |
44.25 |
-0.32 |
1,399 |
14,202 |
+177 |
Aug11 |
101004 |
44.55 |
44.55 |
44.31 |
44.31 |
-0.32 |
257 |
952 |
+53 |
Sep11 |
101004 |
44.65 |
44.65 |
44.37 |
44.37 |
-0.32 |
326 |
648 |
+76 |
Oct11 |
101004 |
44.65 |
44.74 |
44.42 |
44.42 |
-0.32 |
138 |
542 |
+70 |
Dec11 |
101004 |
44.79 |
44.97 |
44.60 |
44.60 |
-0.27 |
256 |
9,795 |
+6 |
Total Volume and Open Interest |
95,770 |
309,435 |
-5,920 |
Canola(WCE) |
Nov10 |
101004 |
466.0 |
467.3 |
461.0 |
465.6 |
-2.4 |
18,080 |
79,561 |
-4,073 |
Jan11 |
101004 |
471.1 |
474.7 |
466.7 |
473.1 |
-2.2 |
8,973 |
60,240 |
+1,728 |
Mar11 |
101004 |
473.7 |
478.8 |
473.7 |
478.8 |
-3.0 |
1,521 |
9,228 |
+685 |
May11 |
101004 |
475.6 |
482.2 |
475.6 |
482.2 |
-2.9 |
185 |
2,830 |
+109 |
Jul11 |
101004 |
480.1 |
483.4 |
480.1 |
482.1 |
-2.7 |
180 |
7,235 |
+10 |
Total Volume and Open Interest |
29,635 |
164,407 |
-903 |
Corn(CBOT) |
Dec10 |
101004 |
460.50 |
473.75 |
454.25 |
471.50 |
+5.75 |
304,420 |
712,977 |
-17,137 |
Mar11 |
101004 |
472.75 |
485.25 |
466.00 |
483.00 |
+4.75 |
91,068 |
326,639 |
+2,965 |
May11 |
101004 |
480.00 |
490.50 |
473.50 |
489.25 |
+5.25 |
19,104 |
62,325 |
+1,180 |
Jul11 |
101004 |
484.25 |
494.75 |
476.75 |
493.25 |
+5.75 |
44,160 |
128,025 |
+5,304 |
Sep11 |
101004 |
468.75 |
477.75 |
461.75 |
476.00 |
+4.00 |
6,584 |
22,806 |
-636 |
Dec11 |
101004 |
459.50 |
467.25 |
452.00 |
466.25 |
+5.50 |
51,893 |
156,966 |
+4,402 |
Mar12 |
101004 |
461.50 |
475.00 |
460.25 |
475.00 |
+6.50 |
1,196 |
10,956 |
+283 |
May12 |
101004 |
475.00 |
478.50 |
472.50 |
478.50 |
+6.00 |
904 |
1,524 |
+6 |
Jul12 |
101004 |
469.25 |
481.50 |
468.00 |
481.50 |
+5.50 |
1,178 |
4,078 |
-434 |
Sep12 |
101004 |
463.75 |
471.75 |
463.75 |
471.75 |
+5.25 |
43 |
701 |
-4 |
Total Volume and Open Interest |
523,209 |
1,447,310 |
-4,104 |
Wheat(CBOT) |
Dec10 |
101004 |
650.00 |
655.75 |
643.50 |
647.25 |
-7.75 |
56,388 |
255,438 |
+396 |
Mar11 |
101004 |
684.25 |
689.00 |
677.00 |
680.75 |
-7.75 |
18,554 |
82,249 |
-519 |
May11 |
101004 |
695.25 |
703.25 |
691.75 |
696.75 |
-6.50 |
2,869 |
26,931 |
+301 |
Jul11 |
101004 |
698.00 |
702.00 |
690.50 |
696.50 |
-5.50 |
3,556 |
77,686 |
+65 |
Sep11 |
101004 |
706.25 |
712.25 |
701.75 |
708.25 |
-4.00 |
280 |
10,576 |
+64 |
Dec11 |
101004 |
720.00 |
728.00 |
717.50 |
722.75 |
-5.25 |
1,118 |
37,524 |
+46 |
Total Volume and Open Interest |
83,115 |
500,781 |
+421 |
Wheat(KCBT) |
Dec10 |
101004 |
688.00 |
690.75 |
680.25 |
683.00 |
-6.25 |
14,076 |
93,260 |
-697 |
Mar11 |
101004 |
703.00 |
704.25 |
694.50 |
697.25 |
-5.75 |
6,839 |
71,158 |
+1,373 |
May11 |
101004 |
704.00 |
710.00 |
703.25 |
705.25 |
-3.25 |
1,612 |
11,985 |
+2,221 |
Jul11 |
101004 |
705.00 |
708.75 |
699.00 |
701.50 |
-6.00 |
1,369 |
30,021 |
+480 |
Sep11 |
101004 |
704.25 |
711.25 |
704.25 |
707.00 |
-5.50 |
88 |
3,933 |
-26 |
Dec11 |
101004 |
720.00 |
724.75 |
715.00 |
719.50 |
-5.00 |
244 |
3,805 |
+48 |
Total Volume and Open Interest |
24,239 |
215,565 |
+3,402 |
Wheat(MGE) |
Dec10 |
101004 |
704.50 |
705.00 |
694.00 |
695.75 |
-10.25 |
5,681 |
22,476 |
-1,264 |
Mar11 |
101004 |
719.75 |
719.75 |
708.00 |
709.75 |
-10.00 |
2,352 |
19,655 |
-216 |
May11 |
101004 |
718.00 |
723.00 |
714.50 |
717.00 |
-8.50 |
262 |
4,041 |
-3 |
Jul11 |
101004 |
713.25 |
722.00 |
713.25 |
715.75 |
-9.00 |
98 |
7,022 |
-39 |
Sep11 |
101004 |
713.00 |
714.75 |
701.25 |
707.75 |
-7.00 |
55 |
3,826 |
+19 |
Total Volume and Open Interest |
8,520 |
61,471 |
-1,469 |
Oats(CBOT) |
Dec10 |
101004 |
333.25 |
342.75 |
330.25 |
337.50 |
+4.25 |
1,211 |
9,470 |
-23 |
Mar11 |
101004 |
342.00 |
350.00 |
340.00 |
347.75 |
+4.50 |
470 |
3,049 |
+298 |
May11 |
101004 |
348.25 |
348.25 |
343.75 |
348.25 |
+4.50 |
2 |
61 |
-2 |
Jul11 |
101004 |
349.75 |
349.75 |
344.25 |
348.50 |
+4.25 |
2 |
8 |
+2 |
Total Volume and Open Interest |
1,735 |
13,147 |
+315 |
Rough Rice(CBOT) |
Nov10 |
101004 |
12.36 |
12.42 |
11.87 |
12.22 |
-0.15 |
1,499 |
10,072 |
-880 |
Jan11 |
101004 |
12.74 |
12.74 |
12.15 |
12.48 |
-0.16 |
715 |
3,874 |
+473 |
Mar11 |
101004 |
12.85 |
12.91 |
12.41 |
12.74 |
-0.17 |
33 |
1,167 |
+11 |
May11 |
101004 |
12.84 |
13.19 |
12.72 |
13.02 |
-0.17 |
9 |
736 |
+4 |
Total Volume and Open Interest |
2,291 |
17,156 |
-386 |
Live Cattle(CME) |
Oct10 |
101004 |
95.930 |
95.930 |
94.800 |
95.100 |
-0.850 |
18,126 |
27,903 |
-10,891 |
Dec10 |
101004 |
98.300 |
98.350 |
97.100 |
97.300 |
-1.050 |
25,381 |
162,927 |
+145 |
Feb11 |
101004 |
100.050 |
100.050 |
98.850 |
98.900 |
-1.135 |
7,314 |
65,969 |
+1,289 |
Apr11 |
101004 |
101.500 |
101.500 |
100.550 |
100.850 |
-0.750 |
3,125 |
44,502 |
-58 |
Jun11 |
101004 |
98.500 |
98.500 |
97.680 |
97.750 |
-0.850 |
646 |
20,061 |
+146 |
Aug11 |
101004 |
97.700 |
97.700 |
97.330 |
97.500 |
-1.000 |
283 |
5,634 |
+59 |
Total Volume and Open Interest |
55,022 |
331,749 |
-9,328 |
Feeder Cattle(CME) |
Oct10 |
101004 |
111.830 |
111.830 |
110.330 |
110.500 |
-1.300 |
911 |
7,179 |
-72 |
Nov10 |
101004 |
112.285 |
112.285 |
110.600 |
110.680 |
-1.605 |
2,781 |
11,956 |
-264 |
Jan11 |
101004 |
112.980 |
113.000 |
111.600 |
111.785 |
-1.195 |
1,565 |
6,938 |
+371 |
Mar11 |
101004 |
112.885 |
112.930 |
111.750 |
111.900 |
-1.300 |
453 |
2,901 |
+240 |
Apr11 |
101004 |
112.150 |
112.285 |
112.035 |
112.035 |
-0.915 |
76 |
638 |
+24 |
May11 |
101004 |
112.430 |
112.800 |
112.250 |
112.800 |
-0.700 |
47 |
1,011 |
+24 |
Aug11 |
101004 |
113.785 |
114.000 |
113.500 |
113.800 |
-0.600 |
89 |
214 |
+51 |
Total Volume and Open Interest |
5,922 |
30,837 |
-840 |
Lean Hogs(CME) |
Oct10 |
101004 |
76.300 |
76.350 |
75.500 |
75.680 |
-0.705 |
8,526 |
20,049 |
-2,363 |
Dec10 |
101004 |
72.700 |
72.725 |
71.750 |
71.900 |
-0.985 |
23,835 |
107,004 |
-1,042 |
Feb11 |
101004 |
76.150 |
76.150 |
74.800 |
74.900 |
-1.235 |
5,687 |
40,759 |
-640 |
Apr11 |
101004 |
78.285 |
78.285 |
77.250 |
77.600 |
-0.700 |
1,845 |
34,508 |
+131 |
May11 |
101004 |
81.600 |
81.700 |
81.300 |
81.600 |
-0.800 |
50 |
1,177 |
-13 |
Jun11 |
101004 |
83.830 |
83.830 |
82.800 |
83.385 |
-0.515 |
1,176 |
21,926 |
-89 |
Jul11 |
101004 |
81.800 |
82.100 |
81.385 |
82.100 |
-0.500 |
147 |
4,863 |
+91 |
Aug11 |
101004 |
79.950 |
80.600 |
79.680 |
80.600 |
unch |
167 |
3,267 |
+21 |
Total Volume and Open Interest |
41,442 |
234,273 |
-3,897 |
Class III Milk(CME) |
Oct10 |
101004 |
16.62 |
16.65 |
16.48 |
16.56 |
-0.02 |
154 |
5,014 |
-35 |
Nov10 |
101004 |
16.07 |
16.10 |
15.80 |
15.86 |
-0.17 |
274 |
5,115 |
+78 |
Dec10 |
101004 |
15.25 |
15.30 |
14.96 |
15.04 |
-0.16 |
199 |
4,618 |
+36 |
Jan11 |
101004 |
14.50 |
14.55 |
14.26 |
14.34 |
-0.14 |
39 |
1,900 |
+25 |
Feb11 |
101004 |
13.90 |
13.90 |
13.80 |
13.88 |
-0.02 |
36 |
1,382 |
+27 |
Total Volume and Open Interest |
853 |
23,141 |
-4,956 |
Cocoa(ICE) |
Dec10 |
101004 |
2771 |
2784 |
2731 |
2736 |
-47 |
10,187 |
63,451 |
-1,708 |
Mar11 |
101004 |
2795 |
2808 |
2759 |
2764 |
-44 |
3,679 |
31,058 |
+949 |
May11 |
101004 |
2810 |
2819 |
2779 |
2780 |
-42 |
738 |
13,236 |
+93 |
Jul11 |
101004 |
2816 |
2831 |
2797 |
2797 |
-40 |
94 |
5,287 |
+31 |
Sep11 |
101004 |
2845 |
2850 |
2814 |
2814 |
-37 |
11 |
2,936 |
+2 |
Dec11 |
101004 |
2827 |
2827 |
2827 |
2827 |
-38 |
3 |
5,845 |
+0 |
Mar12 |
101004 |
2901 |
2901 |
2901 |
2901 |
-38 |
0 |
6,494 |
+0 |
Total Volume and Open Interest |
14,718 |
130,622 |
-630 |
Coffee "C"(ICE) |
Dec10 |
101004 |
180.85 |
181.10 |
171.80 |
172.50 |
-8.60 |
8,143 |
81,528 |
-522 |
Mar11 |
101004 |
182.50 |
182.50 |
173.65 |
174.30 |
-8.50 |
2,443 |
37,086 |
-159 |
May11 |
101004 |
182.10 |
182.10 |
174.05 |
174.65 |
-8.35 |
944 |
9,186 |
-17 |
Jul11 |
101004 |
180.80 |
180.80 |
173.55 |
174.10 |
-8.15 |
82 |
4,140 |
-13 |
Sep11 |
101004 |
179.80 |
179.80 |
172.55 |
173.15 |
-8.05 |
120 |
2,300 |
-51 |
Dec11 |
101004 |
177.70 |
177.70 |
171.10 |
171.10 |
-8.15 |
20 |
977 |
+2 |
Total Volume and Open Interest |
11,762 |
135,887 |
-758 |
Orange Juice(ICE) |
Nov10 |
101004 |
155.30 |
155.85 |
153.55 |
154.65 |
-1.00 |
991 |
19,923 |
-543 |
Jan11 |
101004 |
157.30 |
157.45 |
155.55 |
156.60 |
-1.05 |
470 |
10,044 |
+730 |
Mar11 |
101004 |
157.90 |
158.50 |
156.50 |
157.70 |
-1.00 |
72 |
1,299 |
+6 |
May11 |
101004 |
159.35 |
159.35 |
159.35 |
159.35 |
-1.05 |
19 |
413 |
+12 |
Jul11 |
101004 |
160.70 |
160.70 |
160.70 |
160.70 |
-0.85 |
0 |
1,241 |
+0 |
Sep11 |
101004 |
160.10 |
160.10 |
160.10 |
160.10 |
-1.15 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,552 |
32,951 |
+205 |
Sugar #11(ICE) |
Mar11 |
101004 |
23.30 |
23.38 |
22.49 |
22.99 |
-0.37 |
54,049 |
304,972 |
-3,890 |
May11 |
101004 |
21.47 |
21.70 |
20.96 |
21.41 |
-0.15 |
22,752 |
72,696 |
+1,318 |
Jul11 |
101004 |
19.57 |
19.82 |
19.27 |
19.64 |
-0.06 |
10,243 |
92,578 |
-734 |
Oct11 |
101004 |
18.51 |
18.73 |
18.28 |
18.63 |
+0.02 |
3,724 |
38,744 |
+271 |
Mar12 |
101004 |
17.66 |
18.11 |
17.63 |
18.03 |
+0.12 |
2,668 |
40,380 |
+494 |
Total Volume and Open Interest |
93,924 |
582,232 |
-2,646 |
London Cocoa(LCE) |
Dec10 |
101004 |
1865 |
1872 |
1846 |
1847 |
-21 |
6,501 |
65,446 |
-809 |
Mar11 |
101004 |
1884 |
1890 |
1865 |
1867 |
-19 |
4,521 |
53,617 |
+699 |
May11 |
101004 |
1905 |
1905 |
1885 |
1886 |
-17 |
1,455 |
19,441 |
+194 |
Jul11 |
101004 |
1915 |
1919 |
1899 |
1900 |
-15 |
703 |
10,588 |
+57 |
Sep11 |
101004 |
1920 |
1927 |
1910 |
1910 |
-14 |
283 |
6,417 |
+250 |
Dec11 |
101004 |
1932 |
1937 |
1921 |
1921 |
-14 |
0 |
10,009 |
+0 |
Mar12 |
101004 |
1929 |
1929 |
1929 |
1929 |
-14 |
2 |
7,459 |
+0 |
Total Volume and Open Interest |
13,465 |
172,977 |
+391 |
London Sugar(LCE) |
Dec10 |
101004 |
613.60 |
613.60 |
596.80 |
606.00 |
-14.10 |
2,814 |
30,679 |
-175 |
Mar11 |
101004 |
598.00 |
598.00 |
583.80 |
592.20 |
-13.40 |
3,130 |
19,519 |
+522 |
May11 |
101004 |
570.50 |
570.50 |
558.30 |
567.30 |
-10.80 |
1,014 |
5,727 |
+264 |
Aug11 |
101004 |
535.00 |
538.90 |
530.20 |
538.40 |
-7.70 |
363 |
5,184 |
+94 |
Oct11 |
101004 |
497.30 |
501.70 |
493.90 |
501.70 |
-5.60 |
42 |
588 |
+26 |
Total Volume and Open Interest |
7,367 |
62,416 |
+733 |
Cotton(ICE) |
Oct10 |
101004 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.19 |
2 |
23 |
-1 |
Dec10 |
101004 |
97.69 |
98.47 |
95.31 |
97.83 |
-0.19 |
13,169 |
136,897 |
-2,081 |
Mar11 |
101004 |
96.80 |
97.53 |
94.56 |
96.90 |
+0.07 |
4,596 |
66,319 |
+333 |
May11 |
101004 |
96.65 |
97.24 |
94.56 |
96.61 |
-0.02 |
513 |
6,832 |
+46 |
Jul11 |
101004 |
95.50 |
96.40 |
94.18 |
95.66 |
-0.29 |
518 |
15,821 |
+68 |
Oct11 |
101004 |
88.07 |
88.07 |
88.07 |
88.07 |
+0.02 |
0 |
33 |
+0 |
Total Volume and Open Interest |
19,017 |
236,557 |
-1,561 |
Lumber(CME) |
Nov10 |
101004 |
222.0 |
222.3 |
211.3 |
217.9 |
-2.1 |
1,887 |
5,918 |
-18 |
Jan11 |
101004 |
244.1 |
244.1 |
237.3 |
238.8 |
-8.5 |
1,278 |
3,494 |
+652 |
Mar11 |
101004 |
256.6 |
257.0 |
253.5 |
254.0 |
-6.2 |
73 |
544 |
+44 |
May11 |
101004 |
268.0 |
268.0 |
268.0 |
268.0 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,238 |
9,959 |
+678 |
Crude Oil(NYM) |
Nov10 |
101004 |
81.68 |
82.38 |
80.77 |
81.47 |
-0.11 |
359,944 |
327,984 |
-13,512 |
Dec10 |
101004 |
82.60 |
83.15 |
81.70 |
82.20 |
-0.30 |
217,390 |
235,954 |
+691 |
Jan11 |
101004 |
83.29 |
83.82 |
82.48 |
82.88 |
-0.40 |
63,079 |
106,445 |
-730 |
Feb11 |
101004 |
84.00 |
84.40 |
83.17 |
83.50 |
-0.45 |
28,247 |
45,416 |
+181 |
Mar11 |
101004 |
84.63 |
84.86 |
83.91 |
84.06 |
-0.48 |
23,081 |
60,363 |
-2,544 |
Apr11 |
101004 |
84.60 |
85.30 |
84.31 |
84.55 |
-0.48 |
12,330 |
30,039 |
+2,550 |
May11 |
101004 |
85.27 |
85.44 |
84.69 |
84.93 |
-0.48 |
8,018 |
18,956 |
+204 |
Jun11 |
101004 |
85.74 |
85.96 |
84.97 |
85.27 |
-0.47 |
25,602 |
73,085 |
+1,173 |
Jul11 |
101004 |
85.55 |
85.61 |
85.49 |
85.57 |
-0.48 |
3,408 |
30,868 |
+168 |
Aug11 |
101004 |
85.84 |
85.84 |
85.84 |
85.84 |
-0.48 |
2,602 |
11,473 |
-46 |
Sep11 |
101004 |
86.68 |
86.68 |
86.06 |
86.10 |
-0.49 |
4,042 |
16,212 |
+946 |
Oct11 |
101004 |
86.36 |
86.36 |
86.36 |
86.36 |
-0.49 |
1,457 |
10,765 |
+341 |
Nov11 |
101004 |
86.63 |
86.63 |
86.63 |
86.63 |
-0.49 |
1,243 |
13,817 |
+207 |
Dec11 |
101004 |
87.42 |
87.61 |
86.59 |
86.93 |
-0.50 |
37,444 |
126,295 |
+1,499 |
Jan12 |
101004 |
87.07 |
87.07 |
87.07 |
87.07 |
-0.51 |
635 |
12,992 |
+238 |
Feb12 |
101004 |
87.22 |
87.22 |
87.22 |
87.22 |
-0.51 |
515 |
5,155 |
+229 |
Total Volume and Open Interest |
810,203 |
1,367,465 |
-3,049 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101004 |
81.800 |
82.400 |
80.775 |
81.475 |
-0.100 |
10,901 |
3,414 |
+179 |
Dec10 |
101004 |
82.500 |
83.100 |
81.700 |
82.200 |
-0.300 |
1,049 |
3,025 |
+235 |
Jan11 |
101004 |
83.400 |
83.825 |
82.550 |
82.875 |
-0.400 |
136 |
917 |
+0 |
Feb11 |
101004 |
84.100 |
84.100 |
83.500 |
83.500 |
-0.450 |
5 |
355 |
+5 |
Mar11 |
101004 |
84.500 |
84.600 |
84.050 |
84.050 |
-0.500 |
0 |
6 |
+0 |
Apr11 |
101004 |
84.550 |
84.550 |
84.550 |
84.550 |
-0.475 |
2 |
4 |
+1 |
May11 |
101004 |
84.925 |
84.925 |
84.925 |
84.925 |
-0.475 |
0 |
2 |
+0 |
Jun11 |
101004 |
86.000 |
86.000 |
85.275 |
85.275 |
-0.475 |
0 |
5 |
+0 |
Jul11 |
101004 |
85.575 |
85.575 |
85.575 |
85.575 |
-0.475 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,093 |
7,849 |
+420 |
Heating Oil(NYM) |
Nov10 |
101004 |
229.50 |
231.33 |
227.43 |
228.47 |
-0.91 |
59,135 |
107,437 |
-1,389 |
Dec10 |
101004 |
231.55 |
232.80 |
228.96 |
230.06 |
-0.93 |
32,944 |
79,345 |
+1,400 |
Jan11 |
101004 |
232.00 |
234.63 |
231.07 |
231.95 |
-1.06 |
12,389 |
45,888 |
+1,618 |
Feb11 |
101004 |
234.94 |
235.17 |
231.78 |
233.03 |
-1.02 |
3,721 |
15,296 |
+1,164 |
Mar11 |
101004 |
231.72 |
235.15 |
231.72 |
232.86 |
-1.06 |
4,235 |
14,598 |
+1,382 |
Apr11 |
101004 |
233.18 |
234.31 |
231.99 |
231.99 |
-1.17 |
1,598 |
10,522 |
+605 |
May11 |
101004 |
233.46 |
233.46 |
231.78 |
231.78 |
-1.23 |
1,428 |
9,631 |
+522 |
Jun11 |
101004 |
233.07 |
234.00 |
231.69 |
232.01 |
-1.28 |
3,432 |
24,533 |
+547 |
Jul11 |
101004 |
235.00 |
235.00 |
233.00 |
233.03 |
-1.31 |
253 |
4,931 |
+8 |
Aug11 |
101004 |
234.16 |
234.16 |
234.16 |
234.16 |
-1.31 |
155 |
2,474 |
+17 |
Sep11 |
101004 |
236.83 |
236.91 |
235.61 |
235.61 |
-1.33 |
217 |
2,917 |
+77 |
Oct11 |
101004 |
238.42 |
238.42 |
237.51 |
237.51 |
-1.32 |
40 |
1,285 |
-8 |
Total Volume and Open Interest |
121,309 |
338,117 |
+6,224 |
Gasoline(NYMEX) |
Nov10 |
101004 |
209.25 |
212.15 |
207.59 |
209.33 |
+0.72 |
71,327 |
104,684 |
+3,577 |
Dec10 |
101004 |
210.00 |
211.21 |
207.25 |
208.97 |
+0.33 |
40,817 |
48,844 |
+2,910 |
Jan11 |
101004 |
211.34 |
212.52 |
208.93 |
210.52 |
+0.02 |
19,596 |
30,061 |
+1,391 |
Feb11 |
101004 |
212.59 |
214.17 |
212.24 |
212.53 |
-0.21 |
6,708 |
10,753 |
+1,506 |
Mar11 |
101004 |
215.22 |
216.35 |
213.32 |
214.55 |
-0.44 |
4,352 |
10,525 |
+549 |
Apr11 |
101004 |
224.78 |
227.65 |
224.75 |
225.67 |
-0.75 |
4,060 |
15,151 |
+991 |
May11 |
101004 |
227.78 |
228.15 |
226.15 |
226.15 |
-0.87 |
2,605 |
5,225 |
+256 |
Jun11 |
101004 |
227.98 |
228.12 |
226.04 |
226.35 |
-1.05 |
3,662 |
9,506 |
+386 |
Jul11 |
101004 |
227.56 |
227.56 |
226.07 |
226.07 |
-1.05 |
314 |
2,599 |
+188 |
Aug11 |
101004 |
225.77 |
225.77 |
225.77 |
225.77 |
-1.05 |
126 |
4,156 |
+69 |
Total Volume and Open Interest |
156,335 |
251,827 |
+13,249 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101004 |
209.30 |
209.33 |
209.30 |
209.30 |
+0.70 |
0 |
2 |
+0 |
Dec10 |
101004 |
209.00 |
209.00 |
208.97 |
209.00 |
+0.40 |
0 |
1 |
+0 |
Jan11 |
101004 |
210.50 |
210.52 |
210.50 |
210.50 |
unch |
0 |
1 |
+0 |
Feb11 |
101004 |
212.50 |
212.53 |
212.50 |
212.50 |
-0.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
9 |
+0 |
Natural Gas(NYM) |
Nov10 |
101004 |
3.752 |
3.788 |
3.686 |
3.727 |
-0.070 |
71,496 |
221,366 |
-3,063 |
Dec10 |
101004 |
4.061 |
4.075 |
3.997 |
4.047 |
-0.030 |
30,075 |
82,340 |
+5,403 |
Jan11 |
101004 |
4.249 |
4.268 |
4.189 |
4.249 |
-0.012 |
24,423 |
110,684 |
-1,338 |
Feb11 |
101004 |
4.281 |
4.288 |
4.220 |
4.281 |
-0.002 |
13,256 |
34,443 |
+4,176 |
Mar11 |
101004 |
4.192 |
4.242 |
4.152 |
4.231 |
-0.001 |
11,047 |
56,112 |
+592 |
Apr11 |
101004 |
4.163 |
4.214 |
4.147 |
4.205 |
+0.007 |
9,990 |
59,641 |
-88 |
May11 |
101004 |
4.200 |
4.250 |
4.187 |
4.242 |
+0.008 |
3,086 |
20,388 |
-181 |
Jun11 |
101004 |
4.285 |
4.315 |
4.231 |
4.309 |
+0.010 |
1,592 |
9,493 |
+43 |
Jul11 |
101004 |
4.360 |
4.392 |
4.340 |
4.389 |
+0.014 |
1,145 |
9,162 |
+8 |
Aug11 |
101004 |
4.411 |
4.451 |
4.373 |
4.443 |
+0.016 |
975 |
8,462 |
+127 |
Sep11 |
101004 |
4.411 |
4.470 |
4.411 |
4.465 |
+0.017 |
1,035 |
8,495 |
+200 |
Oct11 |
101004 |
4.510 |
4.552 |
4.474 |
4.543 |
+0.018 |
3,638 |
29,211 |
+405 |
Nov11 |
101004 |
4.712 |
4.808 |
4.711 |
4.805 |
+0.029 |
1,511 |
9,029 |
+471 |
Dec11 |
101004 |
5.071 |
5.130 |
5.071 |
5.127 |
+0.046 |
706 |
16,126 |
+113 |
Jan12 |
101004 |
5.294 |
5.326 |
5.262 |
5.322 |
+0.052 |
1,635 |
18,701 |
-332 |
Feb12 |
101004 |
5.230 |
5.297 |
5.230 |
5.295 |
+0.054 |
37 |
6,130 |
+8 |
Total Volume and Open Interest |
177,117 |
789,836 |
+7,024 |
Brent Crude Oil(ICE) |
Nov10 |
101004 |
83.81 |
84.41 |
82.90 |
83.28 |
-0.47 |
147,979 |
165,606 |
-5,940 |
Dec10 |
101004 |
84.06 |
84.65 |
83.16 |
83.52 |
-0.50 |
108,609 |
231,656 |
+8,723 |
Jan11 |
101004 |
84.29 |
84.96 |
83.53 |
83.87 |
-0.52 |
44,614 |
82,636 |
+4,399 |
Feb11 |
101004 |
84.67 |
85.11 |
83.98 |
84.27 |
-0.51 |
21,014 |
55,821 |
+63 |
Mar11 |
101004 |
85.08 |
85.55 |
84.39 |
84.65 |
-0.54 |
14,717 |
30,761 |
+1,042 |
Apr11 |
101004 |
85.59 |
85.80 |
84.80 |
85.03 |
-0.57 |
7,590 |
21,706 |
+887 |
May11 |
101004 |
85.99 |
86.31 |
85.16 |
85.39 |
-0.60 |
4,490 |
21,124 |
+180 |
Jun11 |
101004 |
86.35 |
86.71 |
85.49 |
85.72 |
-0.63 |
10,524 |
33,647 |
-308 |
Jul11 |
101004 |
86.04 |
87.01 |
86.03 |
86.03 |
-0.63 |
1,569 |
7,230 |
+59 |
Aug11 |
101004 |
86.31 |
86.31 |
86.31 |
86.31 |
-0.63 |
1,376 |
7,601 |
+12 |
Sep11 |
101004 |
86.65 |
86.65 |
86.59 |
86.59 |
-0.62 |
1,365 |
6,889 |
+421 |
Oct11 |
101004 |
86.86 |
86.86 |
86.86 |
86.86 |
-0.61 |
705 |
5,122 |
-36 |
Nov11 |
101004 |
87.13 |
87.13 |
87.13 |
87.13 |
-0.60 |
867 |
8,001 |
-200 |
Dec11 |
101004 |
88.02 |
88.29 |
87.11 |
87.40 |
-0.59 |
11,333 |
64,358 |
+93 |
Total Volume and Open Interest |
379,692 |
827,137 |
+9,868 |
Gas Oil(ICE) |
Oct10 |
101004 |
724.50 |
730.50 |
718.00 |
727.00 |
+7.25 |
47,308 |
83,376 |
-6,346 |
Nov10 |
101004 |
723.25 |
727.50 |
715.50 |
724.25 |
+7.25 |
79,730 |
127,752 |
+8,684 |
Dec10 |
101004 |
723.75 |
727.25 |
715.50 |
724.25 |
+7.00 |
57,749 |
111,372 |
-1,103 |
Jan11 |
101004 |
724.00 |
730.00 |
718.50 |
727.00 |
+6.75 |
22,159 |
60,743 |
-3,395 |
Feb11 |
101004 |
725.75 |
731.25 |
721.00 |
729.25 |
+6.50 |
8,691 |
35,641 |
+2,381 |
Mar11 |
101004 |
724.75 |
733.75 |
723.00 |
731.25 |
+6.00 |
5,122 |
21,518 |
-233 |
Apr11 |
101004 |
725.00 |
735.50 |
725.00 |
733.25 |
+6.00 |
2,828 |
25,888 |
-414 |
May11 |
101004 |
735.00 |
736.25 |
730.00 |
735.50 |
+6.00 |
1,081 |
18,921 |
+37 |
Jun11 |
101004 |
732.25 |
740.25 |
730.25 |
738.25 |
+6.00 |
4,947 |
52,680 |
+214 |
Jul11 |
101004 |
744.00 |
744.00 |
737.25 |
742.25 |
+6.00 |
794 |
13,352 |
-142 |
Total Volume and Open Interest |
221,405 |
675,546 |
-1,543 |
Ethanol(CBOT) |
Oct10 |
101004 |
1.917 |
1.925 |
1.917 |
1.923 |
+0.013 |
45 |
159 |
-5 |
Nov10 |
101004 |
1.825 |
1.844 |
1.825 |
1.841 |
-0.001 |
95 |
982 |
+5 |
Dec10 |
101004 |
1.813 |
1.834 |
1.813 |
1.832 |
unch |
45 |
1,984 |
+29 |
Jan11 |
101004 |
1.834 |
1.840 |
1.834 |
1.840 |
-0.004 |
30 |
1,223 |
+0 |
Feb11 |
101004 |
1.844 |
1.854 |
1.840 |
1.845 |
-0.009 |
5 |
931 |
+2 |
Mar11 |
101004 |
1.850 |
1.850 |
1.850 |
1.850 |
-0.005 |
25 |
815 |
+20 |
Apr11 |
101004 |
1.864 |
1.864 |
1.864 |
1.864 |
+0.006 |
3 |
722 |
-3 |
May11 |
101004 |
1.865 |
1.885 |
1.865 |
1.874 |
unch |
17 |
427 |
+9 |
Total Volume and Open Interest |
475 |
9,972 |
-41 |
WTI Crude Oil(ICE) |
Nov10 |
101004 |
81.78 |
82.39 |
80.76 |
81.47 |
-0.11 |
81,047 |
81,500 |
-4,266 |
Dec10 |
101004 |
82.51 |
83.16 |
81.71 |
82.20 |
-0.30 |
61,060 |
117,405 |
-924 |
Jan11 |
101004 |
83.26 |
83.82 |
82.58 |
82.88 |
-0.40 |
23,852 |
37,888 |
-1,077 |
Feb11 |
101004 |
83.98 |
84.37 |
83.26 |
83.50 |
-0.45 |
9,497 |
27,684 |
+963 |
Mar11 |
101004 |
83.82 |
84.87 |
83.82 |
84.06 |
-0.48 |
7,813 |
31,002 |
+735 |
Apr11 |
101004 |
84.31 |
85.25 |
84.29 |
84.55 |
-0.48 |
4,040 |
14,378 |
+1,227 |
May11 |
101004 |
84.96 |
85.43 |
84.65 |
84.93 |
-0.48 |
2,406 |
6,905 |
+532 |
Jun11 |
101004 |
85.27 |
85.99 |
84.96 |
85.27 |
-0.47 |
7,168 |
34,542 |
-86 |
Jul11 |
101004 |
85.79 |
85.79 |
85.57 |
85.57 |
-0.48 |
479 |
11,501 |
-18 |
Aug11 |
101004 |
85.84 |
85.84 |
85.84 |
85.84 |
-0.48 |
342 |
6,721 |
-85 |
Sep11 |
101004 |
86.35 |
86.35 |
86.09 |
86.10 |
-0.49 |
198 |
8,328 |
-18 |
Oct11 |
101004 |
86.36 |
86.36 |
86.36 |
86.36 |
-0.49 |
217 |
3,342 |
+151 |
Nov11 |
101004 |
86.63 |
86.63 |
86.63 |
86.63 |
-0.49 |
174 |
5,755 |
-25 |
Dec11 |
101004 |
86.81 |
87.62 |
86.58 |
86.93 |
-0.50 |
10,024 |
53,069 |
+1,488 |
Jan12 |
101004 |
87.07 |
87.07 |
87.07 |
87.07 |
-0.51 |
76 |
4,416 |
-1 |
Feb12 |
101004 |
87.22 |
87.22 |
87.22 |
87.22 |
-0.51 |
15 |
726 |
-5 |
Total Volume and Open Interest |
210,281 |
516,162 |
-952 |
US Dollar Index(ICE) |
Dec10 |
101004 |
78.240 |
78.720 |
78.240 |
78.658 |
+0.345 |
20,933 |
32,687 |
+293 |
Mar11 |
101004 |
78.750 |
79.075 |
78.750 |
79.012 |
+0.360 |
16 |
537 |
+12 |
Jun11 |
101004 |
79.433 |
79.433 |
79.433 |
79.433 |
+0.360 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,949 |
33,226 |
+305 |
Australian Dollar(CME) |
Dec10 |
101004 |
96.42 |
96.45 |
95.69 |
95.88 |
-0.48 |
91,773 |
139,906 |
+2,860 |
Mar11 |
101004 |
95.00 |
95.23 |
94.68 |
94.75 |
-0.48 |
41 |
310 |
-12 |
Jun11 |
101004 |
93.62 |
94.10 |
93.62 |
93.62 |
-0.48 |
0 |
152 |
+0 |
Total Volume and Open Interest |
91,930 |
140,487 |
+2,957 |
British Pound(CME) |
Dec10 |
101004 |
158.03 |
158.64 |
157.39 |
158.25 |
-0.01 |
108,607 |
82,798 |
+824 |
Mar11 |
101004 |
157.90 |
158.26 |
157.77 |
158.15 |
-0.01 |
11 |
239 |
-1 |
Jun11 |
101004 |
158.04 |
158.05 |
158.04 |
158.04 |
-0.01 |
39 |
39 |
+36 |
Total Volume and Open Interest |
108,657 |
83,077 |
+859 |
Canadian Dollar(CME) |
Dec10 |
101004 |
97.94 |
98.07 |
97.45 |
97.63 |
-0.35 |
113,150 |
113,518 |
+12,905 |
Mar11 |
101004 |
97.67 |
97.80 |
97.25 |
97.41 |
-0.35 |
154 |
2,242 |
-5 |
Jun11 |
101004 |
97.07 |
97.54 |
97.05 |
97.19 |
-0.35 |
8 |
639 |
+5 |
Sep11 |
101004 |
96.83 |
97.27 |
96.83 |
96.93 |
-0.34 |
114 |
176 |
+66 |
Total Volume and Open Interest |
113,432 |
116,594 |
+12,972 |
Japanese Yen(CME) |
Dec10 |
101004 |
120.16 |
120.30 |
119.31 |
120.03 |
-0.04 |
95,776 |
133,414 |
+6,857 |
Mar11 |
101004 |
120.24 |
120.25 |
119.52 |
120.19 |
-0.04 |
85 |
439 |
+21 |
Jun11 |
101004 |
120.37 |
120.41 |
120.37 |
120.37 |
-0.04 |
0 |
73 |
+0 |
Total Volume and Open Interest |
95,861 |
133,928 |
+6,878 |
Swiss Franc(CME) |
Dec10 |
101004 |
102.61 |
103.12 |
102.21 |
102.88 |
+0.27 |
38,424 |
54,758 |
+1,145 |
Mar11 |
101004 |
102.45 |
103.09 |
102.45 |
102.97 |
+0.27 |
14 |
61 |
+2 |
Jun11 |
101004 |
103.07 |
103.07 |
102.80 |
103.07 |
+0.27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,438 |
54,822 |
+1,147 |
EuroFX(CME) |
Dec10 |
101004 |
137.84 |
137.84 |
136.60 |
136.79 |
-0.93 |
323,301 |
186,483 |
+531 |
Mar11 |
101004 |
137.61 |
137.66 |
136.50 |
136.69 |
-0.92 |
1,608 |
1,969 |
+503 |
Jun11 |
101004 |
136.56 |
137.49 |
136.56 |
136.56 |
-0.93 |
1 |
60 |
+1 |
Total Volume and Open Interest |
324,910 |
188,528 |
+1,035 |
Mexican Peso(CME) |
Oct10 |
101004 |
795.8 |
797.5 |
795.8 |
795.8 |
-1.8 |
|
|
|
Nov10 |
101004 |
792.8 |
794.5 |
792.8 |
792.8 |
-1.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
40,078 |
134,571 |
+11,124 |
Brazilian Real(CME) |
Nov10 |
101004 |
587.80 |
592.35 |
587.80 |
587.80 |
-4.55 |
0 |
24 |
+0 |
Dec10 |
101004 |
586.00 |
586.00 |
585.60 |
585.60 |
-2.90 |
174 |
4,572 |
+80 |
Jan11 |
101004 |
580.45 |
589.35 |
580.45 |
580.45 |
-8.90 |
|
|
|
Feb11 |
101004 |
576.90 |
581.50 |
576.90 |
576.90 |
-4.60 |
|
|
|
Total Volume and Open Interest |
174 |
4,603 |
+80 |
30-Year T-Bonds(CBOT) |
Dec10 |
101004 |
133~170 |
134~100 |
133~150 |
133~290 |
+0~170 |
320,778 |
681,472 |
+5,451 |
Mar11 |
101004 |
132~200 |
133~030 |
132~050 |
132~230 |
+0~180 |
30 |
380 |
+5 |
Jun11 |
101004 |
131~170 |
131~170 |
130~310 |
131~170 |
+0~180 |
|
|
|
Total Volume and Open Interest |
320,808 |
681,852 |
+5,456 |
10-Year T-Notes(CBOT) |
Dec10 |
101004 |
126~060 |
126~175 |
126~055 |
126~150 |
+0~125 |
1,234,193 |
1,686,907 |
-11,527 |
Mar11 |
101004 |
125~215 |
125~300 |
125~155 |
125~285 |
+0~130 |
32 |
1,710 |
+0 |
Jun11 |
101004 |
124~310 |
124~310 |
124~180 |
124~310 |
+0~130 |
0 |
35 |
+0 |
Total Volume and Open Interest |
1,234,225 |
1,688,652 |
-11,527 |
5-Year T-Notes(CBOT) |
Dec10 |
101004 |
120~124 |
121~026 |
120~122 |
121~012 |
+0~024 |
|
|
|
Mar11 |
101004 |
120~062 |
120~062 |
120~032 |
120~062 |
+0~030 |
|
|
|
Jun11 |
101004 |
119~086 |
119~086 |
119~056 |
119~086 |
+0~030 |
|
|
|
Total Volume and Open Interest |
519,699 |
940,616 |
+8,213 |
2 Year T-Notes(CBOT) |
Dec10 |
101004 |
109~098 |
109~101 |
109~096 |
109~099 |
+0~002 |
174,122 |
731,636 |
+704 |
Mar11 |
101004 |
109~084 |
109~086 |
109~083 |
109~086 |
+0~003 |
50 |
50 |
+50 |
Jun11 |
101004 |
109~038 |
109~038 |
109~035 |
109~038 |
+0~003 |
|
|
|
Total Volume and Open Interest |
174,172 |
731,686 |
+754 |
Eurodollars(CME) |
Dec10 |
101004 |
99.630 |
99.645 |
99.630 |
99.635 |
+0.005 |
160,365 |
1,121,899 |
-10,788 |
Mar11 |
101004 |
99.565 |
99.590 |
99.565 |
99.575 |
+0.010 |
178,875 |
1,168,438 |
-18,172 |
Jun11 |
101004 |
99.490 |
99.520 |
99.490 |
99.510 |
+0.020 |
163,727 |
886,606 |
-1,957 |
Sep11 |
101004 |
99.405 |
99.435 |
99.405 |
99.425 |
+0.025 |
182,462 |
858,359 |
-8,654 |
Dec11 |
101004 |
99.285 |
99.330 |
99.285 |
99.315 |
+0.030 |
237,491 |
869,515 |
-6,233 |
Mar12 |
101004 |
99.175 |
99.205 |
99.165 |
99.195 |
+0.040 |
207,201 |
549,221 |
+19,401 |
Jun12 |
101004 |
99.020 |
99.070 |
99.020 |
99.055 |
+0.050 |
157,036 |
401,193 |
+5,892 |
Sep12 |
101004 |
98.880 |
98.930 |
98.870 |
98.915 |
+0.060 |
144,166 |
334,122 |
+1,438 |
Dec12 |
101004 |
98.690 |
98.755 |
98.690 |
98.740 |
+0.065 |
97,620 |
239,226 |
-2,427 |
Mar13 |
101004 |
98.535 |
98.595 |
98.525 |
98.575 |
+0.065 |
108,708 |
247,982 |
+7,452 |
Jun13 |
101004 |
98.335 |
98.405 |
98.335 |
98.380 |
+0.060 |
63,366 |
138,448 |
-3,530 |
Sep13 |
101004 |
98.155 |
98.210 |
98.150 |
98.190 |
+0.060 |
51,264 |
147,625 |
-2,325 |
Dec13 |
101004 |
97.960 |
98.015 |
97.955 |
97.990 |
+0.060 |
23,080 |
116,215 |
+1,117 |
Mar14 |
101004 |
97.780 |
97.835 |
97.775 |
97.815 |
+0.060 |
17,228 |
102,765 |
+1,296 |
Jun14 |
101004 |
97.590 |
97.645 |
97.590 |
97.620 |
+0.060 |
16,100 |
96,650 |
+1,651 |
Sep14 |
101004 |
97.405 |
97.445 |
97.385 |
97.420 |
+0.060 |
13,156 |
57,839 |
+883 |
Dec14 |
101004 |
97.190 |
97.230 |
97.180 |
97.215 |
+0.060 |
10,067 |
73,701 |
+146 |
Mar15 |
101004 |
97.025 |
97.075 |
97.005 |
97.050 |
+0.060 |
9,206 |
42,283 |
+192 |
Total Volume and Open Interest |
1,886,210 |
7,716,443 |
-17,189 |
30 Day Federal Funds(CBOT) |
Oct10 |
101004 |
99.802 |
99.805 |
99.802 |
99.805 |
unch |
2,440 |
64,894 |
-868 |
Nov10 |
101004 |
99.810 |
99.820 |
99.810 |
99.815 |
unch |
2,706 |
93,449 |
+1,570 |
Dec10 |
101004 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
1,420 |
79,593 |
+644 |
Jan11 |
101004 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
3,507 |
63,607 |
+433 |
Feb11 |
101004 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
1,219 |
56,492 |
-45 |
Mar11 |
101004 |
99.820 |
99.825 |
99.820 |
99.825 |
unch |
180 |
30,911 |
-6 |
Total Volume and Open Interest |
18,773 |
573,825 |
-54,367 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Mar11 |
090519 |
98.265 |
98.265 |
98.240 |
98.265 |
unch |
0 |
324 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec10 |
101004 |
99.690 |
99.690 |
99.690 |
99.690 |
-0.002 |
85 |
1,625 |
+79 |
Mar11 |
101004 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
0 |
367 |
+0 |
Jun11 |
101004 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep11 |
101004 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
0 |
1 |
+0 |
Dec11 |
101004 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Mar12 |
101004 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Jun12 |
101004 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep12 |
101004 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Dec12 |
101004 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Mar13 |
101004 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
85 |
1,993 |
+79 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101004 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
2,972 |
+0 |
Mar11 |
101004 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,311 |
+0 |
Jun11 |
101004 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
50 |
3,150 |
+0 |
Sep11 |
101004 |
99.74 |
99.74 |
99.72 |
99.72 |
unch |
0 |
835 |
+0 |
Dec11 |
101004 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
108 |
-2 |
Mar12 |
101004 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
305 |
+0 |
Jun12 |
101004 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
754 |
+0 |
Sep12 |
101004 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
310 |
+0 |
Total Volume and Open Interest |
52 |
9,749 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101004 |
143.40 |
143.55 |
143.34 |
143.53 |
+0.17 |
2,718 |
22,214 |
+289 |
Mar11 |
101004 |
141.44 |
141.44 |
141.44 |
141.44 |
+0.17 |
|
|
|
Jun11 |
101004 |
139.35 |
139.35 |
139.35 |
139.35 |
+0.17 |
|
|
|
Total Volume and Open Interest |
2,718 |
22,214 |
+289 |
Euro-Bund(EUREX) |
Dec10 |
101004 |
131.44 |
131.88 |
131.36 |
131.71 |
+0.40 |
1,115,596 |
898,121 |
+190 |
Mar11 |
101004 |
131.61 |
132.07 |
131.61 |
131.90 |
+0.42 |
597 |
5,360 |
+543 |
Jun11 |
101004 |
130.71 |
130.71 |
130.71 |
130.71 |
+0.40 |
30 |
0 |
+0 |
Total Volume and Open Interest |
1,116,223 |
903,481 |
+733 |
Euro-Bobl(EUREX) |
Dec10 |
101004 |
120.56 |
120.83 |
120.51 |
120.76 |
+0.25 |
568,803 |
728,528 |
+7,782 |
Mar11 |
101004 |
120.74 |
120.74 |
120.74 |
120.74 |
+0.26 |
866 |
52,700 |
+830 |
Jun11 |
101004 |
120.60 |
120.60 |
120.60 |
120.60 |
+0.25 |
|
|
|
Total Volume and Open Interest |
569,669 |
781,228 |
+8,612 |
3-Mth Euribor(EUREX) |
Dec10 |
101004 |
98.945 |
98.945 |
98.940 |
98.940 |
+0.025 |
114 |
4,079 |
+4 |
Mar11 |
101004 |
98.860 |
98.860 |
98.845 |
98.850 |
+0.020 |
44 |
2,337 |
-371 |
Jun11 |
101004 |
98.790 |
98.790 |
98.785 |
98.785 |
+0.025 |
11 |
3,108 |
-327 |
Total Volume and Open Interest |
286 |
10,737 |
-998 |
Long Gilt(LIFFE) |
Dec10 |
101004 |
124~14 |
124~26 |
124~12 |
124~18 |
+0~13 |
109,678 |
280,749 |
+5,995 |
Mar11 |
101004 |
123~15 |
123~17 |
123~15 |
123~17 |
+0~13 |
|
|
|
Total Volume and Open Interest |
109,678 |
280,749 |
+5,995 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101004 |
99.22 |
99.26 |
99.22 |
99.23 |
+0.01 |
26,234 |
366,283 |
+6,468 |
Mar11 |
101004 |
99.19 |
99.21 |
99.19 |
99.19 |
+0.01 |
20,242 |
319,961 |
+3,232 |
Jun11 |
101004 |
99.10 |
99.14 |
99.10 |
99.11 |
+0.01 |
32,608 |
261,368 |
-3,172 |
Sep11 |
101004 |
99.00 |
99.03 |
98.99 |
99.01 |
+0.02 |
31,257 |
334,484 |
+790 |
Dec11 |
101004 |
98.86 |
98.89 |
98.85 |
98.88 |
+0.04 |
34,095 |
425,905 |
+168 |
Mar12 |
101004 |
98.68 |
98.74 |
98.68 |
98.73 |
+0.05 |
24,398 |
251,792 |
-1,822 |
Total Volume and Open Interest |
220,497 |
2,315,024 |
+8,365 |
3-Mth Euribor(LIFFE) |
Dec10 |
101004 |
98.925 |
98.950 |
98.920 |
98.940 |
+0.025 |
310,940 |
592,582 |
+9,645 |
Mar11 |
101004 |
98.845 |
98.870 |
98.830 |
98.850 |
+0.020 |
192,345 |
609,676 |
-782 |
Jun11 |
101004 |
98.775 |
98.805 |
98.765 |
98.785 |
+0.025 |
176,904 |
488,295 |
+9,135 |
Total Volume and Open Interest |
1,261,542 |
3,224,220 |
+33,306 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101004 |
94.88 |
94.88 |
94.85 |
94.87 |
-0.02 |
13,167 |
187,831 |
+1,728 |
Mar11 |
101004 |
94.78 |
94.78 |
94.73 |
94.78 |
-0.02 |
7,731 |
126,956 |
-2,187 |
Jun11 |
101004 |
94.73 |
94.73 |
94.67 |
94.71 |
-0.02 |
6,013 |
77,701 |
-112 |
Sep11 |
101004 |
94.68 |
94.68 |
94.63 |
94.68 |
-0.02 |
3,206 |
53,256 |
-224 |
Dec11 |
101004 |
94.65 |
94.66 |
94.60 |
94.66 |
unch |
539 |
33,463 |
-223 |
Mar12 |
101004 |
94.60 |
94.64 |
94.59 |
94.64 |
unch |
271 |
34,734 |
+129 |
Jun12 |
101004 |
94.62 |
94.62 |
94.62 |
94.62 |
-0.01 |
6 |
19,930 |
-539 |
Sep12 |
101004 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.01 |
0 |
6,339 |
+0 |
Dec12 |
101004 |
94.59 |
94.59 |
94.59 |
94.59 |
-0.03 |
0 |
1,342 |
+0 |
Mar13 |
101004 |
94.61 |
94.61 |
94.61 |
94.61 |
unch |
0 |
1,095 |
+0 |
Total Volume and Open Interest |
30,933 |
542,715 |
-1,428 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101004 |
94.91 |
94.98 |
94.88 |
94.98 |
+0.07 |
28,934 |
349,384 |
+75 |
Mar11 |
101004 |
94.98 |
94.98 |
94.98 |
94.98 |
+0.07 |
|
|
|
Total Volume and Open Interest |
28,934 |
349,384 |
+75 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101004 |
95.10 |
95.12 |
95.06 |
95.12 |
+0.01 |
50,975 |
421,174 |
-32,825 |
Mar11 |
101004 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.01 |
|
|
|
Total Volume and Open Interest |
50,975 |
421,174 |
-32,825 |
Gold(CMX) |
Oct10 |
101004 |
1318.3 |
1319.1 |
1312.0 |
1315.4 |
-0.7 |
153 |
978 |
-335 |
Dec10 |
101004 |
1319.7 |
1321.3 |
1313.4 |
1316.8 |
-1.0 |
114,682 |
429,641 |
+455 |
Feb11 |
101004 |
1322.6 |
1322.6 |
1315.7 |
1318.6 |
-1.0 |
2,836 |
33,815 |
+1,223 |
Apr11 |
101004 |
1322.4 |
1322.4 |
1317.6 |
1320.1 |
-1.0 |
529 |
17,198 |
-172 |
Jun11 |
101004 |
1322.4 |
1325.4 |
1319.1 |
1321.8 |
-1.0 |
632 |
17,083 |
+396 |
Aug11 |
101004 |
1322.2 |
1323.5 |
1322.2 |
1323.5 |
-1.1 |
135 |
10,766 |
+66 |
Oct11 |
101004 |
1328.6 |
1328.9 |
1322.3 |
1325.2 |
-1.2 |
78 |
8,253 |
+38 |
Dec11 |
101004 |
1327.8 |
1327.8 |
1324.8 |
1327.1 |
-1.2 |
399 |
17,486 |
-147 |
Feb12 |
101004 |
1329.2 |
1329.2 |
1329.2 |
1329.2 |
-1.3 |
0 |
6,737 |
+0 |
Apr12 |
101004 |
1331.4 |
1331.4 |
1331.4 |
1331.4 |
-1.4 |
0 |
6,330 |
+0 |
Jun12 |
101004 |
1333.7 |
1333.7 |
1333.7 |
1333.7 |
-1.5 |
0 |
9,965 |
+0 |
Aug12 |
101004 |
1336.2 |
1336.2 |
1336.2 |
1336.2 |
-1.8 |
25 |
26 |
+25 |
Total Volume and Open Interest |
121,267 |
613,046 |
+592 |
Silver(CMX) |
Dec10 |
101004 |
2212.5 |
2223.5 |
2190.0 |
2203.6 |
-2.4 |
38,171 |
106,057 |
+821 |
Mar11 |
101004 |
2225.0 |
2227.0 |
2197.0 |
2208.8 |
-2.4 |
3,873 |
17,904 |
+93 |
May11 |
101004 |
2219.5 |
2219.5 |
2204.5 |
2211.4 |
-2.6 |
362 |
8,847 |
-73 |
Jul11 |
101004 |
2210.5 |
2218.5 |
2199.5 |
2214.2 |
-2.6 |
406 |
6,480 |
+9 |
Sep11 |
101004 |
2216.6 |
2216.6 |
2216.6 |
2216.6 |
-2.6 |
193 |
3,804 |
+154 |
Dec11 |
101004 |
2222.0 |
2222.0 |
2209.0 |
2220.2 |
-2.8 |
201 |
4,482 |
-88 |
Mar12 |
101004 |
2223.6 |
2223.6 |
2223.6 |
2223.6 |
-2.9 |
25 |
219 |
+25 |
Total Volume and Open Interest |
43,485 |
153,636 |
+1,096 |
Platinum(NYMEX) |
Oct10 |
101004 |
1668.2 |
1671.6 |
1667.4 |
1667.7 |
-8.2 |
68 |
226 |
-226 |
Jan11 |
101004 |
1681.3 |
1686.0 |
1668.0 |
1672.1 |
-10.0 |
4,676 |
37,393 |
+586 |
Apr11 |
101004 |
1683.5 |
1683.5 |
1671.0 |
1674.6 |
-9.8 |
17 |
555 |
+10 |
Jul11 |
101004 |
1677.9 |
1677.9 |
1677.9 |
1677.9 |
-9.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,958 |
38,375 |
+567 |
Palladium(NYMEX) |
Dec10 |
101004 |
574.85 |
574.90 |
560.60 |
561.30 |
-13.60 |
3,397 |
23,713 |
+639 |
Mar11 |
101004 |
574.25 |
574.25 |
562.70 |
562.70 |
-13.70 |
21 |
723 |
+8 |
Jun11 |
101004 |
563.65 |
563.65 |
563.65 |
563.65 |
-13.70 |
2 |
14 |
+1 |
Total Volume and Open Interest |
3,420 |
24,450 |
+648 |
Copper(CMX) |
Dec10 |
101004 |
369.70 |
371.90 |
365.30 |
366.40 |
-2.65 |
24,904 |
96,056 |
+949 |
Mar11 |
101004 |
371.55 |
371.70 |
366.45 |
367.45 |
-2.50 |
1,440 |
30,949 |
+69 |
May11 |
101004 |
368.10 |
368.95 |
367.30 |
367.35 |
-2.50 |
72 |
5,830 |
-12 |
Jul11 |
101004 |
368.35 |
368.35 |
366.90 |
366.90 |
-2.40 |
73 |
3,627 |
-6 |
Sep11 |
101004 |
366.80 |
367.50 |
365.70 |
366.30 |
-2.40 |
72 |
3,186 |
+14 |
Total Volume and Open Interest |
27,123 |
149,076 |
+544 |
DJIA Index(CBOT) |
Dec10 |
101004 |
10770 |
10778 |
10649 |
10707 |
-61 |
209 |
4,183 |
+57 |
Mar11 |
101004 |
10640 |
10702 |
10640 |
10640 |
-62 |
2 |
12 |
+1 |
Jun11 |
101004 |
10584 |
10645 |
10584 |
10584 |
-61 |
|
|
|
Sep11 |
101004 |
10527 |
10588 |
10527 |
10527 |
-61 |
|
|
|
Total Volume and Open Interest |
211 |
4,195 |
+58 |
E-mini DJIA Index(CBOT) |
Dec10 |
101004 |
10771 |
10792 |
10638 |
10707 |
-61 |
142,330 |
87,912 |
+2,671 |
Mar11 |
101004 |
10663 |
10704 |
10575 |
10640 |
-62 |
50 |
267 |
+0 |
Jun11 |
101004 |
10584 |
10584 |
10584 |
10584 |
-61 |
0 |
1 |
+0 |
Sep11 |
101004 |
10527 |
10527 |
10527 |
10527 |
-61 |
|
|
|
Total Volume and Open Interest |
142,380 |
88,180 |
+2,671 |
S & P 500(CME) |
Dec10 |
101004 |
1143.40 |
1143.90 |
1127.00 |
1134.80 |
-7.50 |
11,616 |
290,477 |
+28 |
Mar11 |
101004 |
1128.60 |
1129.50 |
1121.40 |
1129.50 |
-7.50 |
230 |
2,815 |
-13 |
Jun11 |
101004 |
1124.70 |
1124.70 |
1116.60 |
1124.70 |
-7.50 |
100 |
1,573 |
+100 |
Sep11 |
101004 |
1120.20 |
1120.20 |
1112.10 |
1120.20 |
-7.50 |
|
|
|
Total Volume and Open Interest |
11,946 |
294,865 |
+115 |
S & P 500 E-Mini(Globex) |
Dec10 |
101004 |
1143.25 |
1144.00 |
1127.00 |
1134.75 |
-7.50 |
2,065,971 |
2,546,627 |
+10,151 |
Mar11 |
101004 |
1135.25 |
1137.50 |
1122.25 |
1129.50 |
-7.50 |
336 |
4,782 |
-18 |
Total Volume and Open Interest |
2,066,312 |
2,551,512 |
+10,133 |
NASDAQ 100(CME) |
Dec10 |
101004 |
1994.80 |
1996.80 |
1961.00 |
1977.00 |
-17.50 |
942 |
15,590 |
+616 |
Mar11 |
101004 |
1974.30 |
1974.30 |
1964.00 |
1974.30 |
-17.50 |
0 |
2 |
+0 |
Jun11 |
101004 |
1971.80 |
1971.80 |
1970.30 |
1971.80 |
-17.50 |
|
|
|
Total Volume and Open Interest |
942 |
15,592 |
+616 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101004 |
1997.80 |
1997.80 |
1961.00 |
1977.00 |
-17.50 |
321,294 |
430,232 |
+4,425 |
Mar11 |
101004 |
1989.00 |
1990.00 |
1960.00 |
1974.30 |
-17.50 |
67 |
444 |
-10 |
Total Volume and Open Interest |
321,362 |
430,678 |
+4,416 |
S & P Midcap 400(CME) |
Dec10 |
101004 |
800.00 |
803.50 |
788.50 |
795.70 |
-5.90 |
5 |
1,575 |
+3 |
Mar11 |
101004 |
793.70 |
793.70 |
793.60 |
793.70 |
-5.90 |
|
|
|
Jun11 |
101004 |
791.70 |
791.70 |
791.60 |
791.70 |
-5.90 |
|
|
|
Total Volume and Open Interest |
5 |
1,575 |
+3 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101004 |
9510 |
9695 |
9285 |
9350 |
-120 |
8,950 |
31,067 |
-1,240 |
Mar11 |
101004 |
9380 |
9400 |
9380 |
9380 |
-120 |
|
|
|
Total Volume and Open Interest |
8,950 |
31,067 |
-1,240 |
Nikkei 225(SGX) |
Dec10 |
101004 |
9395 |
9520 |
9345 |
9355 |
-30 |
121,865 |
163,969 |
-1,076 |
Mar11 |
101004 |
9410 |
9410 |
9350 |
9350 |
-25 |
228 |
319 |
+17 |
Jun11 |
101004 |
9280 |
9280 |
9280 |
9280 |
-30 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
122,433 |
175,464 |
-1,009 |
CAC 40(EURONEXT) |
Oct10 |
101004 |
3701.5 |
3704.0 |
3629.0 |
3651.0 |
-42.0 |
189,143 |
389,419 |
-9,464 |
Nov10 |
101004 |
3671.0 |
3671.0 |
3617.0 |
3633.0 |
-42.0 |
49 |
25,168 |
-76 |
Dec10 |
101004 |
3682.0 |
3682.0 |
3618.0 |
3631.5 |
-42.0 |
1,040 |
38,412 |
+328 |
Total Volume and Open Interest |
190,232 |
453,094 |
-9,212 |
Hang Seng Index(HKFE) |
Oct10 |
101004 |
22494 |
22737 |
22480 |
22630 |
+302 |
64,086 |
108,779 |
+316 |
Nov10 |
101004 |
22446 |
22685 |
22446 |
22602 |
+304 |
569 |
603 |
|
Dec10 |
101004 |
22460 |
22691 |
22460 |
22602 |
+316 |
389 |
3,518 |
+87 |
Total Volume and Open Interest |
65,188 |
113,153 |
-23,838 |
DAX(EUREX) |
Dec10 |
101004 |
6217.0 |
6234.0 |
6118.5 |
6147.0 |
-65.0 |
198,160 |
159,919 |
+1,193 |
Mar11 |
101004 |
6234.0 |
6234.0 |
6137.5 |
6160.5 |
-64.5 |
313 |
7,759 |
-44 |
Jun11 |
101004 |
6245.0 |
6245.0 |
6158.0 |
6177.0 |
-65.0 |
147 |
1,190 |
-30 |
Total Volume and Open Interest |
198,620 |
168,868 |
+1,119 |
FT-SE 100(EURONEXT) |
Dec10 |
101004 |
5580.00 |
5599.00 |
5513.50 |
5538.00 |
-20.00 |
135,445 |
615,475 |
-125 |
Mar11 |
101004 |
5531.00 |
5538.00 |
5492.00 |
5497.00 |
-19.50 |
68 |
1,340 |
+0 |
Jun11 |
101004 |
5450.00 |
5452.00 |
5450.00 |
5452.00 |
-20.00 |
0 |
265 |
+0 |
Total Volume and Open Interest |
135,513 |
617,080 |
-125 |
SPI 200(SFE) |
Dec10 |
101004 |
4592.0 |
4664.0 |
4578.0 |
4638.0 |
+52.0 |
23,668 |
202,100 |
-4,395 |
Mar11 |
101004 |
4632.0 |
4632.0 |
4632.0 |
4632.0 |
+52.0 |
0 |
1,467 |
+0 |
Jun11 |
101004 |
4652.0 |
4652.0 |
4652.0 |
4652.0 |
+52.0 |
0 |
835 |
+0 |
Total Volume and Open Interest |
23,675 |
205,759 |
-4,393 |
GSCI(CME) |
Oct10 |
101004 |
548.00 |
551.25 |
547.00 |
549.00 |
unch |
618 |
12,461 |
+8 |
Nov10 |
101004 |
552.50 |
555.25 |
551.25 |
553.10 |
-0.40 |
22 |
1,389 |
+45 |
Dec10 |
101004 |
558.00 |
561.00 |
557.50 |
558.00 |
-1.85 |
2 |
0 |
+0 |
Total Volume and Open Interest |
642 |
13,850 |
+53 |
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. |
|
|