|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue October 12, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101012 |
1154.00 |
1185.75 |
1154.00 |
1178.50 |
+26.00 |
205,354 |
224,493 |
-18,437 |
Jan11 |
101012 |
1163.00 |
1196.25 |
1163.00 |
1189.50 |
+26.50 |
95,910 |
195,621 |
+21,948 |
Mar11 |
101012 |
1172.25 |
1205.75 |
1172.25 |
1199.00 |
+26.75 |
23,559 |
62,983 |
+4,930 |
May11 |
101012 |
1177.25 |
1209.00 |
1177.25 |
1203.00 |
+25.50 |
8,861 |
50,057 |
+1,337 |
Jul11 |
101012 |
1184.50 |
1214.50 |
1184.50 |
1209.00 |
+24.50 |
11,748 |
34,328 |
+2,031 |
Aug11 |
101012 |
1186.75 |
1200.00 |
1174.00 |
1195.00 |
+21.00 |
597 |
834 |
+33 |
Sep11 |
101012 |
1154.00 |
1170.00 |
1150.50 |
1170.00 |
+19.50 |
466 |
906 |
+14 |
Nov11 |
101012 |
1131.50 |
1154.25 |
1130.75 |
1149.00 |
+17.50 |
19,714 |
56,184 |
+3,695 |
Jan12 |
101012 |
1136.00 |
1155.25 |
1136.00 |
1152.50 |
+17.25 |
224 |
543 |
+82 |
Mar12 |
101012 |
1138.00 |
1155.00 |
1138.00 |
1155.00 |
+16.25 |
113 |
258 |
+53 |
May12 |
101012 |
1155.00 |
1155.00 |
1138.25 |
1155.00 |
+16.75 |
13 |
136 |
+5 |
Jul12 |
101012 |
1147.50 |
1160.00 |
1143.25 |
1160.00 |
+16.75 |
13 |
107 |
-3 |
Aug12 |
101012 |
1141.00 |
1141.00 |
1129.00 |
1141.00 |
+12.00 |
8 |
4 |
+2 |
Sep12 |
101012 |
1110.75 |
1110.75 |
1103.75 |
1110.75 |
+7.00 |
9 |
4 |
+3 |
Total Volume and Open Interest |
366,792 |
628,450 |
+15,792 |
Soybean Meal(CBOT) |
Oct10 |
101012 |
323.10 |
329.40 |
323.10 |
329.40 |
+6.30 |
870 |
747 |
-358 |
Dec10 |
101012 |
326.10 |
333.80 |
326.00 |
333.10 |
+6.00 |
68,496 |
114,629 |
+5,250 |
Jan11 |
101012 |
328.00 |
335.00 |
327.80 |
334.60 |
+5.90 |
8,765 |
19,770 |
+1,429 |
Mar11 |
101012 |
330.90 |
337.40 |
320.90 |
337.00 |
+6.00 |
5,143 |
17,943 |
+1,446 |
May11 |
101012 |
331.90 |
338.10 |
331.30 |
338.10 |
+6.00 |
3,771 |
16,732 |
+357 |
Jul11 |
101012 |
333.50 |
339.70 |
333.50 |
339.70 |
+5.80 |
3,021 |
13,343 |
-124 |
Aug11 |
101012 |
330.70 |
334.70 |
330.00 |
334.50 |
+4.80 |
454 |
2,187 |
+53 |
Sep11 |
101012 |
323.00 |
327.30 |
323.00 |
326.30 |
+3.80 |
470 |
1,730 |
+1 |
Oct11 |
101012 |
315.10 |
315.30 |
313.50 |
315.10 |
+2.70 |
112 |
1,025 |
+21 |
Dec11 |
101012 |
315.50 |
315.50 |
311.30 |
315.10 |
+2.70 |
1,517 |
5,695 |
+71 |
Total Volume and Open Interest |
92,633 |
194,297 |
+8,156 |
Soybean Oil(CBOT) |
Oct10 |
101012 |
46.02 |
46.77 |
45.85 |
46.54 |
+0.56 |
2,732 |
1,911 |
-72 |
Dec10 |
101012 |
46.30 |
47.24 |
46.18 |
46.95 |
+0.60 |
89,503 |
154,925 |
-13,268 |
Jan11 |
101012 |
46.66 |
47.60 |
46.53 |
47.31 |
+0.61 |
32,061 |
67,238 |
+14,344 |
Mar11 |
101012 |
47.04 |
47.95 |
46.86 |
47.67 |
+0.63 |
12,534 |
40,274 |
+4,592 |
May11 |
101012 |
47.18 |
48.12 |
47.10 |
47.87 |
+0.65 |
5,681 |
17,648 |
-287 |
Jul11 |
101012 |
47.59 |
48.31 |
47.30 |
48.07 |
+0.67 |
3,206 |
13,877 |
-447 |
Aug11 |
101012 |
47.55 |
48.35 |
47.45 |
48.12 |
+0.67 |
201 |
1,442 |
+107 |
Sep11 |
101012 |
47.58 |
48.36 |
47.56 |
48.17 |
+0.67 |
138 |
766 |
+59 |
Oct11 |
101012 |
48.39 |
48.39 |
47.55 |
48.22 |
+0.67 |
11 |
658 |
-8 |
Dec11 |
101012 |
47.69 |
48.69 |
47.60 |
48.42 |
+0.67 |
646 |
9,774 |
+58 |
Total Volume and Open Interest |
146,713 |
308,600 |
+5,078 |
Canola(WCE) |
Nov10 |
101012 |
490.0 |
496.1 |
486.4 |
493.9 |
+5.6 |
11,869 |
65,616 |
-1,506 |
Jan11 |
101012 |
498.8 |
505.5 |
496.0 |
503.0 |
+5.5 |
9,494 |
79,573 |
+5,119 |
Mar11 |
101012 |
505.0 |
511.1 |
502.1 |
509.0 |
+6.6 |
180 |
9,482 |
-22 |
May11 |
101012 |
507.1 |
513.5 |
505.7 |
513.2 |
+7.6 |
6 |
2,913 |
+36 |
Jul11 |
101012 |
505.0 |
515.6 |
505.0 |
514.4 |
+7.7 |
467 |
7,542 |
-4 |
Total Volume and Open Interest |
23,117 |
174,017 |
+4,899 |
Corn(CBOT) |
Dec10 |
101012 |
555.00 |
584.25 |
554.50 |
579.00 |
+23.25 |
275,238 |
671,340 |
-2,677 |
Mar11 |
101012 |
564.25 |
594.00 |
563.50 |
588.75 |
+23.75 |
108,976 |
335,289 |
+8,143 |
May11 |
101012 |
568.75 |
599.00 |
568.75 |
593.50 |
+23.00 |
31,806 |
71,332 |
+4,252 |
Jul11 |
101012 |
571.50 |
600.50 |
571.50 |
595.50 |
+21.50 |
62,502 |
145,307 |
+11,716 |
Sep11 |
101012 |
534.00 |
547.00 |
533.75 |
540.75 |
+5.00 |
8,581 |
25,201 |
+1,313 |
Dec11 |
101012 |
513.75 |
523.75 |
513.00 |
522.50 |
+8.50 |
74,583 |
170,128 |
+11,906 |
Mar12 |
101012 |
519.00 |
529.00 |
516.75 |
527.75 |
+7.75 |
1,762 |
11,814 |
+135 |
May12 |
101012 |
522.00 |
530.25 |
522.00 |
530.25 |
+7.50 |
231 |
1,860 |
+71 |
Jul12 |
101012 |
522.00 |
532.25 |
522.00 |
532.25 |
+7.25 |
877 |
3,881 |
-19 |
Sep12 |
101012 |
502.00 |
515.00 |
499.75 |
515.00 |
+7.25 |
60 |
718 |
-14 |
Total Volume and Open Interest |
570,038 |
1,459,987 |
+35,367 |
Wheat(CBOT) |
Dec10 |
101012 |
708.25 |
719.75 |
703.00 |
710.00 |
+0.75 |
61,235 |
250,363 |
-929 |
Mar11 |
101012 |
743.25 |
754.25 |
737.00 |
745.25 |
+0.75 |
16,438 |
88,455 |
+1,971 |
May11 |
101012 |
760.00 |
768.25 |
751.75 |
759.25 |
-0.75 |
4,296 |
28,362 |
-142 |
Jul11 |
101012 |
753.75 |
765.00 |
750.75 |
756.50 |
-1.75 |
6,552 |
77,550 |
-187 |
Sep11 |
101012 |
765.25 |
774.25 |
762.50 |
768.75 |
-1.75 |
708 |
11,267 |
+306 |
Dec11 |
101012 |
783.00 |
788.00 |
777.25 |
781.50 |
-3.25 |
2,817 |
40,746 |
+786 |
Total Volume and Open Interest |
92,310 |
507,445 |
+1,884 |
Wheat(KCBT) |
Dec10 |
101012 |
744.50 |
758.00 |
743.50 |
751.00 |
+4.25 |
12,606 |
91,561 |
+57 |
Mar11 |
101012 |
760.00 |
771.25 |
757.50 |
765.00 |
+4.00 |
5,968 |
75,311 |
+1,635 |
May11 |
101012 |
768.75 |
776.25 |
765.75 |
770.00 |
+3.50 |
676 |
13,247 |
+285 |
Jul11 |
101012 |
761.75 |
775.00 |
760.00 |
769.50 |
+4.75 |
1,526 |
31,876 |
+582 |
Sep11 |
101012 |
766.25 |
777.00 |
765.00 |
772.50 |
+2.25 |
253 |
4,090 |
+77 |
Dec11 |
101012 |
781.75 |
790.00 |
777.25 |
784.50 |
+1.25 |
110 |
4,179 |
+47 |
Total Volume and Open Interest |
21,203 |
221,736 |
+2,723 |
Wheat(MGE) |
Dec10 |
101012 |
748.50 |
762.00 |
747.50 |
754.25 |
+4.25 |
4,015 |
20,483 |
+210 |
Mar11 |
101012 |
763.75 |
776.00 |
760.25 |
768.00 |
+3.75 |
2,519 |
20,981 |
+708 |
May11 |
101012 |
771.50 |
783.25 |
769.00 |
775.00 |
+3.00 |
1,153 |
5,122 |
+661 |
Jul11 |
101012 |
775.00 |
782.75 |
771.00 |
772.50 |
-4.00 |
249 |
6,819 |
+98 |
Sep11 |
101012 |
768.00 |
775.00 |
765.25 |
766.00 |
-2.25 |
151 |
4,153 |
+66 |
Total Volume and Open Interest |
8,196 |
62,530 |
+1,830 |
Oats(CBOT) |
Dec10 |
101012 |
369.00 |
383.00 |
369.00 |
383.00 |
+14.00 |
1,075 |
8,810 |
-231 |
Mar11 |
101012 |
382.75 |
392.00 |
378.75 |
392.00 |
+13.00 |
497 |
3,563 |
+298 |
May11 |
101012 |
388.00 |
395.00 |
382.00 |
395.00 |
+13.00 |
47 |
105 |
+37 |
Jul11 |
101012 |
394.00 |
397.00 |
394.00 |
397.00 |
+13.00 |
1 |
14 |
+1 |
Total Volume and Open Interest |
1,677 |
13,144 |
+128 |
Rough Rice(CBOT) |
Nov10 |
101012 |
12.98 |
13.42 |
12.89 |
13.39 |
+0.38 |
1,013 |
7,504 |
-68 |
Jan11 |
101012 |
13.27 |
13.69 |
13.17 |
13.66 |
+0.39 |
1,081 |
5,991 |
-79 |
Mar11 |
101012 |
13.56 |
13.93 |
13.52 |
13.93 |
+0.38 |
324 |
1,830 |
+234 |
May11 |
101012 |
13.94 |
14.19 |
13.78 |
14.19 |
+0.36 |
79 |
794 |
+74 |
Total Volume and Open Interest |
2,649 |
17,557 |
+234 |
Live Cattle(CME) |
Oct10 |
101012 |
95.680 |
96.850 |
95.680 |
96.635 |
+1.285 |
10,097 |
15,434 |
-2,926 |
Dec10 |
101012 |
98.750 |
99.650 |
98.750 |
99.300 |
+0.550 |
19,526 |
155,450 |
-1,803 |
Feb11 |
101012 |
101.500 |
102.385 |
101.300 |
102.100 |
+0.870 |
6,551 |
65,052 |
-52 |
Apr11 |
101012 |
104.230 |
105.000 |
103.885 |
104.930 |
+0.600 |
8,149 |
48,435 |
+1,118 |
Jun11 |
101012 |
100.785 |
102.300 |
100.785 |
102.200 |
+0.520 |
3,774 |
22,468 |
+986 |
Aug11 |
101012 |
101.100 |
101.750 |
100.850 |
101.650 |
+0.400 |
702 |
6,284 |
+190 |
Total Volume and Open Interest |
49,482 |
318,677 |
-2,130 |
Feeder Cattle(CME) |
Oct10 |
101012 |
107.650 |
108.750 |
107.100 |
107.480 |
+0.330 |
1,268 |
3,906 |
-689 |
Nov10 |
101012 |
107.200 |
108.980 |
106.680 |
107.250 |
+0.115 |
4,192 |
10,782 |
-560 |
Jan11 |
101012 |
107.885 |
109.480 |
107.150 |
107.700 |
+0.100 |
3,497 |
9,078 |
+840 |
Mar11 |
101012 |
108.700 |
110.000 |
108.150 |
108.480 |
-0.320 |
829 |
3,665 |
+73 |
Apr11 |
101012 |
110.200 |
111.450 |
109.700 |
109.700 |
unch |
213 |
815 |
+94 |
May11 |
101012 |
110.850 |
112.000 |
110.750 |
110.950 |
+0.250 |
113 |
1,085 |
+35 |
Aug11 |
101012 |
113.500 |
114.000 |
113.100 |
113.600 |
+0.200 |
71 |
377 |
+51 |
Total Volume and Open Interest |
10,183 |
29,708 |
-156 |
Lean Hogs(CME) |
Oct10 |
101012 |
74.180 |
74.535 |
73.475 |
73.600 |
-0.100 |
2,933 |
7,290 |
-920 |
Dec10 |
101012 |
72.680 |
73.200 |
72.100 |
72.785 |
+0.150 |
17,171 |
95,531 |
-1,422 |
Feb11 |
101012 |
77.000 |
77.400 |
76.450 |
76.930 |
-0.070 |
4,160 |
40,264 |
+348 |
Apr11 |
101012 |
80.100 |
80.550 |
79.850 |
80.500 |
+0.070 |
7,540 |
37,405 |
+2,509 |
May11 |
101012 |
84.300 |
85.200 |
84.200 |
85.100 |
+0.650 |
30 |
1,174 |
+10 |
Jun11 |
101012 |
86.000 |
87.200 |
86.000 |
87.080 |
+0.600 |
3,552 |
23,690 |
+1,737 |
Jul11 |
101012 |
85.150 |
86.050 |
85.100 |
86.035 |
+0.835 |
302 |
4,951 |
+53 |
Aug11 |
101012 |
84.050 |
85.200 |
83.850 |
85.200 |
+1.150 |
288 |
3,531 |
+127 |
Total Volume and Open Interest |
36,052 |
214,652 |
+2,471 |
Class III Milk(CME) |
Oct10 |
101012 |
16.79 |
16.83 |
16.73 |
16.80 |
unch |
39 |
4,865 |
-25 |
Nov10 |
101012 |
16.29 |
16.29 |
16.07 |
16.15 |
-0.13 |
287 |
5,218 |
-110 |
Dec10 |
101012 |
15.37 |
15.37 |
15.15 |
15.17 |
-0.19 |
266 |
4,911 |
+24 |
Jan11 |
101012 |
14.64 |
14.64 |
14.49 |
14.50 |
-0.13 |
109 |
2,063 |
+25 |
Feb11 |
101012 |
14.16 |
14.16 |
14.06 |
14.12 |
-0.03 |
47 |
1,480 |
+14 |
Total Volume and Open Interest |
1,076 |
24,346 |
+100 |
Cocoa(ICE) |
Dec10 |
101012 |
2859 |
2887 |
2817 |
2850 |
-3 |
10,154 |
58,912 |
-3,576 |
Mar11 |
101012 |
2889 |
2911 |
2843 |
2874 |
-6 |
5,364 |
32,475 |
-815 |
May11 |
101012 |
2900 |
2927 |
2864 |
2892 |
-4 |
627 |
14,050 |
+19 |
Jul11 |
101012 |
2933 |
2940 |
2880 |
2911 |
-3 |
54 |
5,531 |
-37 |
Sep11 |
101012 |
2901 |
2927 |
2901 |
2927 |
-2 |
60 |
3,158 |
+17 |
Dec11 |
101012 |
2961 |
2961 |
2949 |
2949 |
-1 |
28 |
7,471 |
+16 |
Mar12 |
101012 |
3033 |
3033 |
3019 |
3019 |
-1 |
146 |
9,973 |
+57 |
Total Volume and Open Interest |
16,433 |
135,607 |
-4,319 |
Coffee "C"(ICE) |
Dec10 |
101012 |
179.55 |
188.00 |
178.55 |
185.70 |
+7.05 |
8,338 |
76,530 |
-213 |
Mar11 |
101012 |
181.35 |
189.45 |
180.25 |
187.20 |
+6.85 |
2,049 |
38,685 |
+290 |
May11 |
101012 |
181.75 |
189.20 |
180.50 |
186.95 |
+6.65 |
436 |
9,580 |
+50 |
Jul11 |
101012 |
183.00 |
188.00 |
183.00 |
185.75 |
+6.35 |
112 |
4,495 |
-68 |
Sep11 |
101012 |
181.75 |
185.10 |
181.75 |
184.30 |
+6.20 |
156 |
2,366 |
-28 |
Dec11 |
101012 |
180.00 |
183.00 |
180.00 |
182.00 |
+5.70 |
18 |
1,237 |
+1 |
Total Volume and Open Interest |
11,113 |
133,593 |
+26 |
Orange Juice(ICE) |
Nov10 |
101012 |
152.60 |
153.40 |
149.55 |
150.70 |
+0.65 |
1,480 |
16,271 |
-505 |
Jan11 |
101012 |
153.40 |
155.65 |
152.00 |
153.15 |
+0.65 |
758 |
13,027 |
+527 |
Mar11 |
101012 |
156.00 |
156.00 |
154.30 |
154.30 |
+0.75 |
66 |
1,404 |
+43 |
May11 |
101012 |
155.55 |
155.55 |
155.55 |
155.55 |
+0.95 |
11 |
487 |
+9 |
Jul11 |
101012 |
156.80 |
156.80 |
156.80 |
156.80 |
+1.05 |
3 |
1,243 |
+3 |
Sep11 |
101012 |
157.40 |
157.40 |
157.40 |
157.40 |
+1.05 |
4 |
21 |
+4 |
Total Volume and Open Interest |
2,322 |
32,481 |
+81 |
Sugar #11(ICE) |
Mar11 |
101012 |
26.60 |
27.70 |
25.89 |
27.45 |
+0.86 |
52,448 |
297,920 |
-2,654 |
May11 |
101012 |
24.40 |
25.02 |
23.68 |
24.82 |
+0.48 |
23,188 |
76,455 |
+608 |
Jul11 |
101012 |
21.88 |
22.47 |
21.35 |
22.25 |
+0.22 |
13,626 |
93,271 |
-365 |
Oct11 |
101012 |
20.98 |
21.20 |
20.36 |
20.99 |
+0.01 |
5,260 |
40,738 |
-92 |
Mar12 |
101012 |
20.15 |
20.38 |
19.69 |
20.11 |
-0.11 |
3,004 |
39,423 |
-250 |
Total Volume and Open Interest |
100,636 |
582,900 |
-2,477 |
London Cocoa(LCE) |
Dec10 |
101012 |
1906 |
1927 |
1888 |
1914 |
+9 |
4,670 |
67,184 |
+923 |
Mar11 |
101012 |
1931 |
1950 |
1913 |
1936 |
+7 |
2,591 |
53,748 |
-227 |
May11 |
101012 |
1960 |
1972 |
1932 |
1954 |
+8 |
465 |
18,451 |
-77 |
Jul11 |
101012 |
1975 |
1976 |
1962 |
1969 |
+7 |
210 |
11,323 |
+68 |
Sep11 |
101012 |
1984 |
1990 |
1975 |
1983 |
+8 |
398 |
6,755 |
+223 |
Dec11 |
101012 |
2003 |
2015 |
1975 |
1997 |
+9 |
10 |
9,999 |
+0 |
Mar12 |
101012 |
2010 |
2010 |
2010 |
2010 |
+9 |
0 |
9,102 |
+0 |
Total Volume and Open Interest |
8,344 |
178,112 |
+910 |
London Sugar(LCE) |
Dec10 |
101012 |
674.00 |
698.30 |
667.00 |
697.70 |
+21.40 |
2,226 |
28,643 |
-539 |
Mar11 |
101012 |
657.10 |
683.60 |
651.20 |
682.80 |
+23.30 |
2,431 |
21,324 |
+942 |
May11 |
101012 |
628.30 |
651.30 |
623.60 |
649.90 |
+19.90 |
443 |
6,504 |
+22 |
Aug11 |
101012 |
585.40 |
603.90 |
585.40 |
603.60 |
+18.90 |
83 |
5,390 |
-27 |
Oct11 |
101012 |
549.60 |
565.50 |
549.40 |
565.00 |
+19.20 |
16 |
681 |
+1 |
Total Volume and Open Interest |
5,203 |
63,303 |
+402 |
Cotton(ICE) |
Dec10 |
101012 |
110.46 |
112.38 |
108.57 |
109.58 |
-0.92 |
12,968 |
131,857 |
-566 |
Mar11 |
101012 |
108.50 |
109.98 |
106.66 |
106.72 |
-1.85 |
6,144 |
68,372 |
-121 |
May11 |
101012 |
106.08 |
108.50 |
105.41 |
105.48 |
-1.80 |
1,000 |
7,306 |
+161 |
Jul11 |
101012 |
105.20 |
106.55 |
104.00 |
104.09 |
-1.56 |
1,209 |
15,782 |
-27 |
Oct11 |
101012 |
92.80 |
92.80 |
91.01 |
91.01 |
-1.39 |
0 |
32 |
+0 |
Dec11 |
101012 |
87.01 |
88.00 |
86.80 |
87.18 |
-0.67 |
1,582 |
11,730 |
+541 |
Total Volume and Open Interest |
22,944 |
235,704 |
+25 |
Lumber(CME) |
Nov10 |
101012 |
235.5 |
244.0 |
234.3 |
244.0 |
+10.0 |
1,047 |
4,691 |
-107 |
Jan11 |
101012 |
257.4 |
267.9 |
256.3 |
267.9 |
+10.0 |
635 |
3,671 |
+163 |
Mar11 |
101012 |
273.5 |
279.5 |
271.9 |
279.5 |
+10.0 |
207 |
1,296 |
+55 |
May11 |
101012 |
279.8 |
288.0 |
279.8 |
288.0 |
+10.0 |
40 |
77 |
+24 |
Total Volume and Open Interest |
1,929 |
9,735 |
+135 |
Crude Oil(NYM) |
Nov10 |
101012 |
81.94 |
82.33 |
80.88 |
81.67 |
-0.54 |
234,320 |
211,068 |
-48,690 |
Dec10 |
101012 |
82.76 |
83.10 |
81.67 |
82.45 |
-0.56 |
149,957 |
303,295 |
+14,691 |
Jan11 |
101012 |
83.69 |
83.93 |
82.51 |
83.32 |
-0.56 |
63,295 |
148,492 |
+8,534 |
Feb11 |
101012 |
84.15 |
84.57 |
83.17 |
83.98 |
-0.52 |
23,245 |
57,516 |
+289 |
Mar11 |
101012 |
84.47 |
85.02 |
83.71 |
84.54 |
-0.48 |
14,848 |
66,783 |
-28 |
Apr11 |
101012 |
84.67 |
85.57 |
84.50 |
85.00 |
-0.45 |
7,803 |
36,350 |
-873 |
May11 |
101012 |
85.78 |
85.80 |
84.87 |
85.39 |
-0.41 |
5,424 |
20,259 |
-49 |
Jun11 |
101012 |
85.47 |
86.23 |
84.93 |
85.74 |
-0.38 |
15,554 |
77,637 |
-880 |
Jul11 |
101012 |
85.80 |
86.09 |
85.80 |
86.04 |
-0.37 |
3,567 |
30,379 |
-1,512 |
Aug11 |
101012 |
86.41 |
86.41 |
86.28 |
86.28 |
-0.36 |
2,021 |
12,205 |
-12 |
Sep11 |
101012 |
86.97 |
86.97 |
86.30 |
86.51 |
-0.35 |
2,103 |
17,855 |
-447 |
Oct11 |
101012 |
86.56 |
86.82 |
86.56 |
86.75 |
-0.33 |
1,006 |
12,534 |
+119 |
Nov11 |
101012 |
87.55 |
87.55 |
86.99 |
86.99 |
-0.32 |
545 |
15,597 |
-148 |
Dec11 |
101012 |
86.88 |
87.84 |
86.44 |
87.25 |
-0.31 |
16,536 |
134,828 |
+217 |
Jan12 |
101012 |
87.39 |
87.39 |
87.39 |
87.39 |
-0.30 |
171 |
14,097 |
+9 |
Feb12 |
101012 |
87.40 |
87.53 |
87.34 |
87.53 |
-0.29 |
168 |
5,306 |
+108 |
Total Volume and Open Interest |
544,795 |
1,421,941 |
-29,514 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101012 |
81.950 |
82.325 |
80.900 |
81.675 |
-0.525 |
4,946 |
3,346 |
-335 |
Dec10 |
101012 |
82.625 |
83.125 |
81.650 |
82.450 |
-0.550 |
707 |
3,623 |
+190 |
Jan11 |
101012 |
83.325 |
83.675 |
82.600 |
83.325 |
-0.550 |
56 |
923 |
-17 |
Feb11 |
101012 |
84.100 |
84.550 |
83.750 |
83.975 |
-0.525 |
6 |
346 |
-5 |
Mar11 |
101012 |
84.550 |
84.550 |
84.550 |
84.550 |
-0.475 |
0 |
8 |
+0 |
Apr11 |
101012 |
85.025 |
85.025 |
85.000 |
85.000 |
-0.450 |
0 |
3 |
+0 |
May11 |
101012 |
84.925 |
85.400 |
84.925 |
85.400 |
-0.400 |
2 |
4 |
+2 |
Jun11 |
101012 |
86.250 |
86.250 |
85.525 |
85.750 |
-0.375 |
0 |
13 |
+0 |
Jul11 |
101012 |
86.050 |
86.050 |
86.050 |
86.050 |
-0.350 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,717 |
8,379 |
-165 |
Heating Oil(NYM) |
Nov10 |
101012 |
227.33 |
228.43 |
224.64 |
226.25 |
-1.65 |
39,238 |
83,422 |
-5,435 |
Dec10 |
101012 |
229.46 |
230.27 |
226.64 |
228.27 |
-1.45 |
24,390 |
77,422 |
-508 |
Jan11 |
101012 |
231.13 |
232.58 |
229.32 |
230.72 |
-1.19 |
14,706 |
53,595 |
+65 |
Feb11 |
101012 |
231.52 |
233.91 |
230.70 |
232.07 |
-1.02 |
3,005 |
18,799 |
-36 |
Mar11 |
101012 |
231.22 |
233.72 |
230.45 |
232.06 |
-0.85 |
2,444 |
15,170 |
+66 |
Apr11 |
101012 |
231.23 |
232.11 |
230.48 |
231.22 |
-0.75 |
1,772 |
10,299 |
+65 |
May11 |
101012 |
231.77 |
231.77 |
230.95 |
230.95 |
-0.68 |
1,213 |
10,334 |
+306 |
Jun11 |
101012 |
229.75 |
232.50 |
229.42 |
231.08 |
-0.64 |
3,757 |
26,352 |
+915 |
Jul11 |
101012 |
232.15 |
232.15 |
232.15 |
232.15 |
-0.57 |
608 |
4,731 |
-138 |
Aug11 |
101012 |
233.32 |
233.32 |
233.32 |
233.32 |
-0.52 |
273 |
2,964 |
+104 |
Sep11 |
101012 |
234.80 |
234.90 |
234.80 |
234.90 |
-0.47 |
23 |
3,150 |
+7 |
Oct11 |
101012 |
236.80 |
236.82 |
236.75 |
236.82 |
-0.44 |
85 |
1,309 |
+58 |
Total Volume and Open Interest |
93,129 |
328,200 |
-4,534 |
Gasoline(NYMEX) |
Nov10 |
101012 |
215.50 |
216.31 |
211.77 |
212.39 |
-4.16 |
48,589 |
74,778 |
-4,548 |
Dec10 |
101012 |
213.95 |
214.20 |
209.86 |
210.70 |
-3.55 |
44,974 |
68,259 |
+4,145 |
Jan11 |
101012 |
213.64 |
214.52 |
211.01 |
211.75 |
-3.02 |
29,289 |
37,450 |
+4,171 |
Feb11 |
101012 |
214.63 |
216.09 |
212.79 |
213.64 |
-2.57 |
8,403 |
14,332 |
-355 |
Mar11 |
101012 |
216.65 |
217.83 |
214.85 |
215.70 |
-2.29 |
5,728 |
15,043 |
+1,488 |
Apr11 |
101012 |
226.30 |
228.65 |
226.30 |
226.58 |
-2.03 |
3,714 |
19,020 |
+896 |
May11 |
101012 |
228.43 |
228.43 |
227.19 |
227.19 |
-1.75 |
1,978 |
7,141 |
+226 |
Jun11 |
101012 |
227.15 |
227.28 |
227.10 |
227.28 |
-1.53 |
3,262 |
11,393 |
-311 |
Jul11 |
101012 |
227.10 |
227.10 |
227.10 |
227.10 |
-1.30 |
709 |
2,806 |
+126 |
Aug11 |
101012 |
226.69 |
226.69 |
226.69 |
226.69 |
-1.16 |
569 |
4,023 |
-166 |
Total Volume and Open Interest |
148,060 |
266,931 |
+5,704 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101012 |
212.40 |
212.40 |
212.39 |
212.40 |
-4.20 |
0 |
3 |
+0 |
Dec10 |
101012 |
210.70 |
210.70 |
210.70 |
210.70 |
-3.60 |
0 |
1 |
+0 |
Jan11 |
101012 |
211.80 |
211.80 |
211.75 |
211.80 |
-3.00 |
0 |
1 |
+0 |
Feb11 |
101012 |
213.60 |
213.64 |
213.60 |
213.60 |
-2.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Nov10 |
101012 |
3.601 |
3.667 |
3.545 |
3.629 |
+0.028 |
108,041 |
165,400 |
-19,956 |
Dec10 |
101012 |
4.005 |
4.021 |
3.926 |
3.992 |
-0.018 |
55,555 |
92,430 |
+2,145 |
Jan11 |
101012 |
4.283 |
4.287 |
4.203 |
4.263 |
-0.023 |
70,174 |
132,506 |
+5,120 |
Feb11 |
101012 |
4.301 |
4.311 |
4.245 |
4.302 |
-0.024 |
16,407 |
46,789 |
+217 |
Mar11 |
101012 |
4.255 |
4.268 |
4.192 |
4.247 |
-0.022 |
10,799 |
58,747 |
-46 |
Apr11 |
101012 |
4.235 |
4.240 |
4.168 |
4.212 |
-0.024 |
7,134 |
60,032 |
-171 |
May11 |
101012 |
4.269 |
4.275 |
4.209 |
4.247 |
-0.023 |
1,607 |
19,491 |
-215 |
Jun11 |
101012 |
4.313 |
4.315 |
4.269 |
4.306 |
-0.023 |
1,123 |
9,812 |
+3 |
Jul11 |
101012 |
4.387 |
4.387 |
4.342 |
4.378 |
-0.025 |
983 |
9,746 |
+32 |
Aug11 |
101012 |
4.439 |
4.439 |
4.397 |
4.427 |
-0.028 |
855 |
8,457 |
-46 |
Sep11 |
101012 |
4.438 |
4.453 |
4.413 |
4.446 |
-0.031 |
1,004 |
8,508 |
-348 |
Oct11 |
101012 |
4.522 |
4.536 |
4.500 |
4.529 |
-0.033 |
2,208 |
29,211 |
+553 |
Nov11 |
101012 |
4.816 |
4.816 |
4.778 |
4.805 |
-0.037 |
887 |
9,500 |
+66 |
Dec11 |
101012 |
5.160 |
5.160 |
5.121 |
5.142 |
-0.040 |
346 |
15,984 |
-166 |
Jan12 |
101012 |
5.344 |
5.344 |
5.302 |
5.334 |
-0.043 |
567 |
18,467 |
+201 |
Feb12 |
101012 |
5.330 |
5.330 |
5.288 |
5.309 |
-0.043 |
33 |
6,348 |
-31 |
Total Volume and Open Interest |
277,934 |
782,075 |
-12,659 |
Brent Crude Oil(ICE) |
Nov10 |
101012 |
83.41 |
84.00 |
82.48 |
83.50 |
-0.22 |
104,150 |
78,955 |
-16,702 |
Dec10 |
101012 |
83.78 |
84.41 |
82.93 |
83.88 |
-0.29 |
129,695 |
279,234 |
-5,931 |
Jan11 |
101012 |
84.24 |
84.79 |
83.33 |
84.26 |
-0.31 |
52,250 |
136,304 |
+2,221 |
Feb11 |
101012 |
84.53 |
85.17 |
83.74 |
84.63 |
-0.32 |
24,295 |
78,905 |
-564 |
Mar11 |
101012 |
84.92 |
85.56 |
84.12 |
85.00 |
-0.33 |
15,302 |
35,148 |
+2,282 |
Apr11 |
101012 |
85.32 |
85.90 |
84.55 |
85.38 |
-0.32 |
7,570 |
22,834 |
-597 |
May11 |
101012 |
85.69 |
86.10 |
84.94 |
85.74 |
-0.31 |
3,898 |
21,521 |
-250 |
Jun11 |
101012 |
86.02 |
86.61 |
85.26 |
86.07 |
-0.31 |
10,097 |
29,075 |
+1,150 |
Jul11 |
101012 |
85.98 |
86.39 |
85.58 |
86.39 |
-0.31 |
2,274 |
7,603 |
+296 |
Aug11 |
101012 |
86.68 |
86.68 |
86.68 |
86.68 |
-0.29 |
1,005 |
8,078 |
-154 |
Sep11 |
101012 |
86.92 |
86.95 |
86.92 |
86.95 |
-0.28 |
1,483 |
7,508 |
-271 |
Oct11 |
101012 |
87.22 |
87.22 |
87.22 |
87.22 |
-0.27 |
628 |
5,141 |
+113 |
Nov11 |
101012 |
87.48 |
87.48 |
87.48 |
87.48 |
-0.24 |
856 |
8,014 |
-102 |
Dec11 |
101012 |
87.30 |
88.28 |
86.90 |
87.74 |
-0.23 |
8,082 |
63,416 |
+912 |
Total Volume and Open Interest |
363,144 |
870,763 |
-17,577 |
Gas Oil(ICE) |
Oct10 |
101012 |
719.50 |
722.75 |
712.00 |
722.75 |
unch |
34,372 |
33,723 |
+0 |
Nov10 |
101012 |
716.75 |
718.50 |
707.50 |
713.25 |
-6.75 |
96,061 |
157,436 |
+0 |
Dec10 |
101012 |
717.00 |
720.00 |
709.25 |
715.25 |
-5.00 |
67,614 |
102,167 |
+0 |
Jan11 |
101012 |
719.75 |
723.25 |
713.25 |
719.00 |
-4.50 |
21,487 |
74,293 |
+4,412 |
Feb11 |
101012 |
722.50 |
726.00 |
716.00 |
721.75 |
-4.25 |
9,608 |
39,839 |
-641 |
Mar11 |
101012 |
718.50 |
727.00 |
718.25 |
724.25 |
-4.00 |
8,194 |
23,609 |
+32 |
Apr11 |
101012 |
726.25 |
728.25 |
721.00 |
726.00 |
-3.75 |
4,711 |
28,399 |
+512 |
May11 |
101012 |
722.50 |
730.50 |
722.50 |
728.25 |
-3.75 |
4,013 |
18,675 |
-152 |
Jun11 |
101012 |
727.75 |
735.75 |
725.50 |
731.75 |
-3.75 |
7,298 |
51,679 |
-902 |
Jul11 |
101012 |
738.00 |
738.00 |
731.00 |
735.75 |
-3.75 |
1,389 |
15,161 |
+781 |
Total Volume and Open Interest |
250,910 |
649,129 |
-17,841 |
Ethanol(CBOT) |
Oct10 |
101005 |
1.971 |
1.971 |
1.971 |
1.971 |
+0.048 |
41 |
152 |
-7 |
Nov10 |
101012 |
2.177 |
2.215 |
2.170 |
2.212 |
+0.029 |
73 |
883 |
-14 |
Dec10 |
101012 |
2.123 |
2.160 |
2.118 |
2.157 |
+0.033 |
208 |
2,021 |
-88 |
Jan11 |
101012 |
2.108 |
2.145 |
2.108 |
2.144 |
+0.027 |
259 |
1,011 |
-178 |
Feb11 |
101012 |
2.110 |
2.146 |
2.110 |
2.146 |
+0.037 |
42 |
918 |
+5 |
Mar11 |
101012 |
2.113 |
2.162 |
2.113 |
2.161 |
+0.042 |
12 |
819 |
+5 |
Apr11 |
101012 |
2.119 |
2.173 |
2.118 |
2.173 |
+0.042 |
8 |
716 |
+5 |
May11 |
101012 |
2.125 |
2.180 |
2.125 |
2.179 |
+0.049 |
15 |
379 |
+0 |
Total Volume and Open Interest |
714 |
9,392 |
-231 |
WTI Crude Oil(ICE) |
Nov10 |
101012 |
81.92 |
82.35 |
80.89 |
81.67 |
-0.54 |
43,911 |
71,008 |
-2,959 |
Dec10 |
101012 |
82.74 |
83.10 |
81.69 |
82.45 |
-0.56 |
41,809 |
150,115 |
+5,514 |
Jan11 |
101012 |
83.64 |
83.91 |
82.58 |
83.32 |
-0.56 |
18,236 |
60,917 |
+3,748 |
Feb11 |
101012 |
83.62 |
84.44 |
83.17 |
83.98 |
-0.52 |
6,570 |
32,968 |
+603 |
Mar11 |
101012 |
83.86 |
84.97 |
83.72 |
84.54 |
-0.48 |
3,779 |
32,315 |
+591 |
Apr11 |
101012 |
84.56 |
85.53 |
84.56 |
85.00 |
-0.45 |
2,023 |
15,655 |
+241 |
May11 |
101012 |
84.92 |
85.81 |
84.74 |
85.39 |
-0.41 |
923 |
7,365 |
-5 |
Jun11 |
101012 |
85.25 |
86.31 |
85.25 |
85.74 |
-0.38 |
4,917 |
32,515 |
+514 |
Jul11 |
101012 |
86.07 |
86.07 |
85.90 |
86.04 |
-0.37 |
996 |
11,377 |
-151 |
Aug11 |
101012 |
86.28 |
86.28 |
86.28 |
86.28 |
-0.36 |
760 |
7,755 |
+513 |
Sep11 |
101012 |
86.51 |
86.51 |
86.51 |
86.51 |
-0.35 |
498 |
9,589 |
+190 |
Oct11 |
101012 |
86.75 |
86.75 |
86.75 |
86.75 |
-0.33 |
86 |
3,449 |
+3 |
Nov11 |
101012 |
86.99 |
86.99 |
86.99 |
86.99 |
-0.32 |
120 |
5,603 |
-6 |
Dec11 |
101012 |
86.48 |
87.87 |
86.48 |
87.25 |
-0.31 |
5,582 |
53,426 |
-395 |
Jan12 |
101012 |
87.39 |
87.39 |
87.39 |
87.39 |
-0.30 |
16 |
4,280 |
-14 |
Feb12 |
101012 |
87.53 |
87.53 |
87.53 |
87.53 |
-0.29 |
2 |
733 |
+2 |
Total Volume and Open Interest |
130,733 |
573,343 |
+8,523 |
US Dollar Index(ICE) |
Dec10 |
101012 |
77.815 |
78.170 |
77.435 |
77.588 |
-0.077 |
12,331 |
33,095 |
-610 |
Mar11 |
101012 |
78.090 |
78.370 |
77.840 |
77.948 |
-0.082 |
35 |
569 |
+4 |
Jun11 |
101012 |
78.368 |
78.372 |
78.368 |
78.368 |
-0.082 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,366 |
33,666 |
-606 |
Australian Dollar(CME) |
Dec10 |
101012 |
97.63 |
98.05 |
96.95 |
97.89 |
+0.06 |
44,885 |
136,754 |
+0 |
Mar11 |
101012 |
96.35 |
96.90 |
95.96 |
96.77 |
+0.07 |
84 |
461 |
+0 |
Jun11 |
101012 |
95.63 |
95.63 |
95.55 |
95.63 |
+0.08 |
0 |
152 |
+0 |
Total Volume and Open Interest |
44,969 |
137,503 |
+0 |
British Pound(CME) |
Dec10 |
101012 |
158.76 |
159.10 |
157.47 |
157.69 |
-1.19 |
53,166 |
87,659 |
+0 |
Mar11 |
101012 |
158.54 |
158.77 |
157.50 |
157.58 |
-1.19 |
21 |
247 |
+0 |
Jun11 |
101012 |
157.47 |
158.66 |
157.47 |
157.47 |
-1.19 |
0 |
39 |
+0 |
Total Volume and Open Interest |
53,187 |
87,956 |
+0 |
Canadian Dollar(CME) |
Dec10 |
101012 |
98.48 |
98.98 |
98.04 |
98.79 |
+0.22 |
34,701 |
117,356 |
+0 |
Mar11 |
101012 |
98.19 |
98.75 |
97.97 |
98.56 |
+0.23 |
79 |
2,249 |
+0 |
Jun11 |
101012 |
98.35 |
98.35 |
98.08 |
98.31 |
+0.23 |
1 |
701 |
+0 |
Sep11 |
101012 |
98.05 |
98.05 |
97.82 |
98.05 |
+0.23 |
0 |
221 |
+0 |
Total Volume and Open Interest |
34,788 |
120,564 |
+0 |
Japanese Yen(CME) |
Dec10 |
101012 |
121.88 |
122.52 |
121.48 |
122.25 |
+0.28 |
42,636 |
143,223 |
+0 |
Mar11 |
101012 |
121.79 |
122.53 |
121.79 |
122.40 |
+0.28 |
111 |
652 |
+0 |
Jun11 |
101012 |
122.59 |
122.59 |
122.28 |
122.56 |
+0.28 |
0 |
206 |
+0 |
Total Volume and Open Interest |
42,747 |
144,083 |
+0 |
Swiss Franc(CME) |
Dec10 |
101012 |
103.72 |
104.72 |
102.84 |
104.52 |
+0.75 |
18,379 |
54,317 |
+0 |
Mar11 |
101012 |
103.59 |
104.61 |
102.93 |
104.61 |
+0.75 |
9 |
81 |
+0 |
Jun11 |
101012 |
104.70 |
104.70 |
103.95 |
104.70 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,388 |
54,401 |
+0 |
EuroFX(CME) |
Dec10 |
101012 |
138.74 |
139.31 |
137.68 |
139.06 |
+0.26 |
192,403 |
186,144 |
+0 |
Mar11 |
101012 |
138.51 |
139.17 |
137.60 |
138.92 |
+0.25 |
210 |
2,560 |
+0 |
Jun11 |
101012 |
137.65 |
138.78 |
137.65 |
138.78 |
+0.26 |
9 |
65 |
+0 |
Total Volume and Open Interest |
192,622 |
188,790 |
+0 |
Mexican Peso(CME) |
Oct10 |
101012 |
807.8 |
807.8 |
806.2 |
807.8 |
+1.5 |
|
|
|
Nov10 |
101012 |
804.8 |
804.8 |
803.2 |
804.8 |
+1.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,036 |
141,381 |
+0 |
Brazilian Real(CME) |
Nov10 |
101012 |
598.55 |
599.00 |
598.55 |
598.55 |
-0.45 |
0 |
24 |
+0 |
Dec10 |
101012 |
594.95 |
595.55 |
594.95 |
594.95 |
-0.60 |
58 |
4,489 |
+0 |
Jan11 |
101012 |
590.75 |
591.25 |
590.75 |
590.75 |
-0.50 |
|
|
|
Feb11 |
101012 |
587.20 |
587.55 |
587.20 |
587.20 |
-0.35 |
|
|
|
Total Volume and Open Interest |
58 |
4,520 |
+0 |
30-Year T-Bonds(CBOT) |
Dec10 |
101012 |
134~060 |
134~300 |
133~110 |
133~230 |
-0~190 |
29,644 |
681,860 |
+0 |
Mar11 |
101012 |
133~060 |
133~210 |
132~170 |
132~170 |
-0~190 |
7 |
853 |
+0 |
Jun11 |
101012 |
132~000 |
132~020 |
131~110 |
131~110 |
-0~190 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,651 |
682,714 |
+0 |
10-Year T-Notes(CBOT) |
Dec10 |
101012 |
127~120 |
127~220 |
126~310 |
127~025 |
-0~115 |
101,360 |
1,656,172 |
+0 |
Mar11 |
101012 |
126~245 |
127~015 |
126~160 |
126~160 |
-0~125 |
367 |
2,087 |
+0 |
Jun11 |
101012 |
126~090 |
126~090 |
125~215 |
125~215 |
-0~125 |
8 |
37 |
+0 |
Total Volume and Open Interest |
101,735 |
1,658,296 |
+0 |
5-Year T-Notes(CBOT) |
Dec10 |
101012 |
121~082 |
121~101 |
121~058 |
121~062 |
-0~028 |
41,225 |
986,346 |
+0 |
Mar11 |
101012 |
120~122 |
121~021 |
120~122 |
120~122 |
-0~027 |
0 |
35 |
+0 |
Jun11 |
101012 |
120~018 |
120~045 |
120~018 |
120~018 |
-0~027 |
|
|
|
Total Volume and Open Interest |
41,225 |
986,381 |
+0 |
2 Year T-Notes(CBOT) |
Dec10 |
101012 |
109~118 |
109~122 |
109~111 |
109~112 |
-0~007 |
19,534 |
747,249 |
+0 |
Mar11 |
101012 |
109~111 |
109~111 |
109~103 |
109~103 |
-0~007 |
0 |
854 |
+0 |
Jun11 |
101012 |
109~078 |
109~078 |
109~062 |
109~078 |
+0~016 |
|
|
|
Total Volume and Open Interest |
19,534 |
748,103 |
+0 |
Eurodollars(CME) |
Dec10 |
101012 |
99.680 |
99.685 |
99.670 |
99.675 |
unch |
18,685 |
1,055,082 |
+0 |
Mar11 |
101012 |
99.635 |
99.650 |
99.630 |
99.635 |
-0.005 |
16,682 |
1,178,211 |
+0 |
Jun11 |
101012 |
99.590 |
99.605 |
99.575 |
99.585 |
-0.005 |
14,163 |
955,505 |
+0 |
Sep11 |
101012 |
99.515 |
99.535 |
99.495 |
99.510 |
-0.005 |
12,114 |
865,478 |
+0 |
Dec11 |
101012 |
99.415 |
99.435 |
99.395 |
99.410 |
-0.010 |
16,444 |
843,020 |
+0 |
Mar12 |
101012 |
99.305 |
99.330 |
99.285 |
99.295 |
-0.015 |
11,494 |
568,607 |
+0 |
Jun12 |
101012 |
99.180 |
99.210 |
99.160 |
99.170 |
-0.015 |
6,207 |
394,166 |
+0 |
Sep12 |
101012 |
99.045 |
99.085 |
99.030 |
99.040 |
-0.015 |
6,747 |
330,242 |
+0 |
Dec12 |
101012 |
98.885 |
98.930 |
98.870 |
98.880 |
-0.015 |
6,976 |
251,278 |
+0 |
Mar13 |
101012 |
98.730 |
98.780 |
98.715 |
98.725 |
-0.015 |
6,334 |
253,140 |
+0 |
Jun13 |
101012 |
98.545 |
98.600 |
98.530 |
98.540 |
-0.015 |
2,049 |
148,972 |
+0 |
Sep13 |
101012 |
98.365 |
98.420 |
98.345 |
98.355 |
-0.015 |
1,453 |
144,321 |
+0 |
Dec13 |
101012 |
98.165 |
98.230 |
98.145 |
98.160 |
-0.015 |
552 |
117,409 |
+0 |
Mar14 |
101012 |
97.990 |
98.050 |
97.970 |
97.980 |
-0.015 |
427 |
103,462 |
+0 |
Jun14 |
101012 |
97.795 |
97.855 |
97.770 |
97.780 |
-0.015 |
552 |
99,825 |
+0 |
Sep14 |
101012 |
97.585 |
97.650 |
97.560 |
97.575 |
-0.010 |
257 |
58,458 |
+0 |
Dec14 |
101012 |
97.370 |
97.440 |
97.345 |
97.360 |
-0.010 |
207 |
74,219 |
+0 |
Mar15 |
101012 |
97.195 |
97.265 |
97.170 |
97.185 |
-0.010 |
88 |
44,750 |
+0 |
Total Volume and Open Interest |
126,218 |
7,746,952 |
+0 |
30 Day Federal Funds(CBOT) |
Oct10 |
101012 |
99.810 |
99.810 |
99.805 |
99.808 |
unch |
268 |
66,644 |
+0 |
Nov10 |
101012 |
99.830 |
99.830 |
99.820 |
99.825 |
unch |
388 |
97,064 |
+0 |
Dec10 |
101012 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
128 |
82,241 |
+0 |
Jan11 |
101012 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
97 |
64,354 |
+0 |
Feb11 |
101012 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
178 |
56,263 |
+0 |
Mar11 |
101012 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
272 |
29,224 |
+0 |
Total Volume and Open Interest |
2,287 |
592,961 |
+0 |
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 |
101012 |
99.683 |
99.683 |
99.683 |
99.683 |
-0.007 |
0 |
1,540 |
+0 |
Mar11 |
101012 |
99.707 |
99.707 |
99.707 |
99.707 |
-0.010 |
0 |
567 |
+0 |
Jun11 |
101012 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.010 |
|
|
|
Sep11 |
101012 |
99.723 |
99.723 |
99.723 |
99.723 |
-0.012 |
|
|
|
Dec11 |
101012 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.010 |
|
|
|
Mar12 |
101012 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.010 |
|
|
|
Jun12 |
101012 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.010 |
|
|
|
Sep12 |
101012 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.010 |
|
|
|
Dec12 |
101012 |
99.405 |
99.405 |
99.405 |
99.405 |
-0.010 |
|
|
|
Mar13 |
101012 |
99.405 |
99.405 |
99.405 |
99.405 |
-0.010 |
|
|
|
Total Volume and Open Interest |
0 |
2,107 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101012 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
0 |
2,786 |
+0 |
Mar11 |
101012 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
0 |
1,454 |
+0 |
Jun11 |
101012 |
99.73 |
99.73 |
99.73 |
99.73 |
-0.01 |
0 |
2,574 |
+0 |
Sep11 |
101012 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
0 |
947 |
+0 |
Dec11 |
101012 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
0 |
108 |
+0 |
Mar12 |
101012 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
0 |
305 |
+0 |
Jun12 |
101012 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
0 |
754 |
+0 |
Sep12 |
101012 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
0 |
310 |
+0 |
Total Volume and Open Interest |
0 |
9,242 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101012 |
144.00 |
144.18 |
143.99 |
144.09 |
-0.01 |
1,348 |
22,771 |
-646 |
Mar11 |
101012 |
142.00 |
142.00 |
142.00 |
142.00 |
-0.01 |
|
|
|
Jun11 |
101012 |
139.91 |
139.91 |
139.91 |
139.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,348 |
22,771 |
-646 |
Euro-Bund(EUREX) |
Dec10 |
101012 |
131.75 |
132.36 |
131.38 |
132.01 |
+0.38 |
366,867 |
902,527 |
-21,306 |
Mar11 |
101012 |
132.00 |
132.49 |
131.60 |
132.16 |
+0.36 |
6 |
7,091 |
+2 |
Jun11 |
101012 |
131.01 |
131.01 |
131.01 |
131.01 |
+0.38 |
|
|
|
Total Volume and Open Interest |
366,873 |
909,618 |
-21,304 |
Euro-Bobl(EUREX) |
Dec10 |
101012 |
121.08 |
121.42 |
120.87 |
121.24 |
+0.24 |
184,116 |
769,171 |
-8,140 |
Mar11 |
101012 |
121.25 |
121.28 |
121.25 |
121.28 |
+0.28 |
834 |
61,072 |
-142 |
Jun11 |
101012 |
121.08 |
121.08 |
121.08 |
121.08 |
+0.24 |
|
|
|
Total Volume and Open Interest |
184,950 |
830,243 |
-8,282 |
3-Mth Euribor(EUREX) |
Dec10 |
101012 |
98.950 |
98.955 |
98.945 |
98.950 |
+0.010 |
1,832 |
4,271 |
+196 |
Mar11 |
101012 |
98.905 |
98.915 |
98.895 |
98.905 |
+0.020 |
216 |
2,526 |
+166 |
Jun11 |
101012 |
98.865 |
98.865 |
98.865 |
98.865 |
+0.020 |
13 |
3,108 |
+0 |
Total Volume and Open Interest |
2,074 |
11,114 |
+363 |
Long Gilt(LIFFE) |
Dec10 |
101012 |
125~18 |
125~26 |
125~09 |
125~18 |
+0~12 |
33,057 |
306,351 |
-6,380 |
Mar11 |
101012 |
124~11 |
124~11 |
124~11 |
124~11 |
+0~12 |
|
|
|
Total Volume and Open Interest |
33,057 |
306,351 |
-6,380 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101012 |
99.25 |
99.26 |
99.24 |
99.24 |
-0.01 |
20,847 |
394,975 |
+20 |
Mar11 |
101012 |
99.22 |
99.24 |
99.21 |
99.22 |
unch |
11,794 |
332,003 |
-871 |
Jun11 |
101012 |
99.16 |
99.19 |
99.15 |
99.17 |
+0.02 |
9,519 |
267,381 |
-1,610 |
Sep11 |
101012 |
99.08 |
99.11 |
99.06 |
99.09 |
+0.03 |
8,419 |
354,537 |
+1,596 |
Dec11 |
101012 |
98.94 |
98.99 |
98.93 |
98.97 |
+0.04 |
14,574 |
428,683 |
+2,401 |
Mar12 |
101012 |
98.80 |
98.86 |
98.79 |
98.83 |
+0.05 |
11,355 |
270,323 |
+1,150 |
Total Volume and Open Interest |
97,720 |
2,414,175 |
+4,288 |
3-Mth Euribor(LIFFE) |
Dec10 |
101012 |
98.940 |
98.960 |
98.935 |
98.950 |
+0.010 |
79,407 |
601,858 |
-2,467 |
Mar11 |
101012 |
98.890 |
98.920 |
98.875 |
98.905 |
+0.020 |
94,175 |
630,929 |
-22,410 |
Jun11 |
101012 |
98.850 |
98.885 |
98.825 |
98.865 |
+0.020 |
97,507 |
509,032 |
-17,272 |
Total Volume and Open Interest |
519,959 |
3,439,786 |
-11,344 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101012 |
94.97 |
95.02 |
94.95 |
95.01 |
+0.05 |
21,662 |
175,706 |
-2,346 |
Mar11 |
101012 |
94.87 |
94.91 |
94.85 |
94.89 |
+0.03 |
17,100 |
138,701 |
+1,798 |
Jun11 |
101012 |
94.77 |
94.81 |
94.75 |
94.80 |
+0.04 |
6,246 |
79,728 |
-62 |
Sep11 |
101012 |
94.68 |
94.73 |
94.68 |
94.72 |
+0.04 |
1,862 |
52,957 |
+498 |
Dec11 |
101012 |
94.64 |
94.68 |
94.62 |
94.68 |
+0.04 |
1,056 |
33,635 |
+169 |
Mar12 |
101012 |
94.65 |
94.66 |
94.62 |
94.66 |
+0.04 |
590 |
35,154 |
-686 |
Jun12 |
101012 |
94.63 |
94.64 |
94.58 |
94.63 |
+0.04 |
492 |
23,766 |
+146 |
Sep12 |
101012 |
94.58 |
94.65 |
94.58 |
94.61 |
+0.04 |
408 |
7,193 |
+276 |
Dec12 |
101012 |
94.62 |
94.62 |
94.59 |
94.59 |
+0.04 |
3 |
1,266 |
+3 |
Mar13 |
101012 |
94.94 |
94.94 |
94.54 |
94.59 |
+0.04 |
10 |
1,094 |
-5 |
Total Volume and Open Interest |
49,439 |
549,263 |
-214 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101012 |
94.98 |
95.00 |
94.96 |
95.00 |
+0.02 |
17,149 |
334,732 |
-22,715 |
Mar11 |
101012 |
95.00 |
95.00 |
95.00 |
95.00 |
+0.02 |
|
|
|
Total Volume and Open Interest |
17,149 |
334,732 |
-22,715 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101012 |
95.09 |
95.14 |
95.07 |
95.14 |
+0.05 |
70,557 |
432,840 |
-24,930 |
Mar11 |
101012 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.03 |
|
|
|
Total Volume and Open Interest |
70,557 |
432,840 |
-24,930 |
Gold(CMX) |
Oct10 |
101012 |
1346.9 |
1352.2 |
1343.6 |
1345.7 |
-7.6 |
79 |
584 |
-8 |
Dec10 |
101012 |
1354.9 |
1356.3 |
1341.4 |
1346.7 |
-7.7 |
107,011 |
436,876 |
-13,855 |
Feb11 |
101012 |
1358.0 |
1358.2 |
1343.5 |
1348.5 |
-7.7 |
3,391 |
36,228 |
+588 |
Apr11 |
101012 |
1358.3 |
1358.3 |
1346.5 |
1350.0 |
-7.8 |
1,173 |
19,036 |
+78 |
Jun11 |
101012 |
1359.2 |
1359.2 |
1350.2 |
1351.5 |
-7.8 |
429 |
17,619 |
-197 |
Aug11 |
101012 |
1353.1 |
1353.1 |
1353.1 |
1353.1 |
-7.7 |
52 |
11,459 |
-51 |
Oct11 |
101012 |
1357.7 |
1359.4 |
1353.3 |
1354.7 |
-7.8 |
425 |
8,785 |
-2 |
Dec11 |
101012 |
1362.4 |
1362.4 |
1353.5 |
1356.5 |
-7.7 |
2,092 |
17,495 |
-1,398 |
Feb12 |
101012 |
1358.4 |
1358.4 |
1358.4 |
1358.4 |
-7.7 |
0 |
6,643 |
+0 |
Apr12 |
101012 |
1360.5 |
1360.5 |
1360.5 |
1360.5 |
-7.6 |
0 |
5,305 |
+0 |
Jun12 |
101012 |
1362.7 |
1362.7 |
1362.7 |
1362.7 |
-7.5 |
0 |
8,804 |
+0 |
Aug12 |
101012 |
1365.1 |
1365.1 |
1365.1 |
1365.1 |
-7.4 |
0 |
5,027 |
+0 |
Total Volume and Open Interest |
115,478 |
617,881 |
-15,183 |
Silver(CMX) |
Dec10 |
101012 |
2329.0 |
2349.5 |
2294.5 |
2314.7 |
-20.2 |
39,724 |
102,659 |
-2,586 |
Mar11 |
101012 |
2335.0 |
2353.0 |
2301.5 |
2320.1 |
-20.2 |
399 |
19,266 |
+190 |
May11 |
101012 |
2312.0 |
2333.5 |
2311.5 |
2323.1 |
-20.2 |
215 |
9,323 |
-92 |
Jul11 |
101012 |
2335.0 |
2354.5 |
2325.6 |
2325.6 |
-20.3 |
37 |
6,819 |
+15 |
Sep11 |
101012 |
2328.0 |
2328.0 |
2328.0 |
2328.0 |
-20.4 |
14 |
3,995 |
+0 |
Dec11 |
101012 |
2344.0 |
2349.0 |
2316.5 |
2331.5 |
-20.4 |
272 |
4,567 |
+100 |
Mar12 |
101012 |
2334.8 |
2334.8 |
2334.8 |
2334.8 |
-20.4 |
0 |
220 |
+0 |
Total Volume and Open Interest |
40,946 |
153,050 |
-2,335 |
Platinum(NYMEX) |
Oct10 |
101012 |
1679.8 |
1683.7 |
1678.1 |
1678.3 |
-8.3 |
4 |
75 |
-2 |
Jan11 |
101012 |
1691.1 |
1702.0 |
1677.0 |
1683.3 |
-7.5 |
3,238 |
37,962 |
-470 |
Apr11 |
101012 |
1685.7 |
1686.8 |
1685.7 |
1686.8 |
-7.1 |
33 |
678 |
+19 |
Jul11 |
101012 |
1690.9 |
1690.9 |
1690.1 |
1690.1 |
-7.1 |
1 |
4 |
+1 |
Total Volume and Open Interest |
3,277 |
38,726 |
-453 |
Palladium(NYMEX) |
Dec10 |
101012 |
589.60 |
592.20 |
576.30 |
580.65 |
-8.10 |
1,383 |
23,735 |
-400 |
Mar11 |
101012 |
585.05 |
589.45 |
579.55 |
582.20 |
-8.10 |
33 |
765 |
+6 |
Jun11 |
101012 |
583.15 |
583.15 |
583.15 |
583.15 |
-8.10 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,416 |
24,514 |
-394 |
Copper(CMX) |
Dec10 |
101012 |
378.55 |
381.35 |
371.75 |
378.95 |
unch |
24,600 |
98,961 |
-2,880 |
Mar11 |
101012 |
379.00 |
381.50 |
372.70 |
379.30 |
-0.20 |
2,840 |
34,711 |
+460 |
May11 |
101012 |
376.50 |
379.50 |
376.50 |
378.45 |
-0.35 |
935 |
6,872 |
-424 |
Jul11 |
101012 |
374.60 |
377.05 |
374.25 |
377.05 |
-0.85 |
599 |
4,559 |
+407 |
Sep11 |
101012 |
375.00 |
375.25 |
375.00 |
375.25 |
-1.35 |
11 |
3,362 |
-1 |
Total Volume and Open Interest |
29,412 |
158,094 |
-2,473 |
DJIA Index(CBOT) |
Dec10 |
101012 |
10922 |
10988 |
10860 |
10957 |
-6 |
117 |
4,466 |
+27 |
Mar11 |
101012 |
10887 |
10893 |
10887 |
10887 |
-6 |
0 |
11 |
+0 |
Jun11 |
101012 |
10827 |
10833 |
10827 |
10827 |
-6 |
|
|
|
Sep11 |
101012 |
10769 |
10775 |
10769 |
10769 |
-6 |
|
|
|
Total Volume and Open Interest |
117 |
4,477 |
+27 |
E-mini DJIA Index(CBOT) |
Dec10 |
101012 |
10960 |
10997 |
10853 |
10957 |
-6 |
67,778 |
89,380 |
-256 |
Mar11 |
101012 |
10850 |
10926 |
10820 |
10887 |
-6 |
19 |
331 |
+8 |
Jun11 |
101012 |
10827 |
10827 |
10827 |
10827 |
-6 |
0 |
1 |
+0 |
Sep11 |
101012 |
10769 |
10769 |
10769 |
10769 |
-6 |
|
|
|
Total Volume and Open Interest |
67,797 |
89,712 |
-248 |
S & P 500(CME) |
Dec10 |
101012 |
1162.30 |
1169.00 |
1151.80 |
1164.50 |
+2.20 |
5,985 |
299,463 |
+178 |
Mar11 |
101012 |
1159.10 |
1162.90 |
1145.90 |
1159.10 |
+2.20 |
0 |
3,396 |
+7 |
Jun11 |
101012 |
1154.10 |
1157.90 |
1140.90 |
1154.10 |
+2.20 |
0 |
1,993 |
+0 |
Sep11 |
101012 |
1149.60 |
1153.40 |
1136.40 |
1149.60 |
+2.20 |
|
|
|
Total Volume and Open Interest |
5,985 |
304,852 |
+185 |
S & P 500 E-Mini(Globex) |
Dec10 |
101012 |
1162.50 |
1169.00 |
1151.75 |
1164.50 |
+2.25 |
1,005,696 |
2,640,554 |
+12,727 |
Mar11 |
101012 |
1156.75 |
1163.75 |
1147.25 |
1159.00 |
+2.00 |
591 |
6,702 |
+132 |
Total Volume and Open Interest |
1,006,295 |
2,647,355 |
+12,852 |
NASDAQ 100(CME) |
Dec10 |
101012 |
2025.50 |
2044.00 |
2005.00 |
2037.00 |
+11.50 |
1,074 |
21,090 |
+31 |
Mar11 |
101012 |
2034.30 |
2039.00 |
2007.00 |
2034.30 |
+11.50 |
0 |
2 |
+0 |
Jun11 |
101012 |
2031.80 |
2033.30 |
2031.80 |
2031.80 |
+11.50 |
|
|
|
Total Volume and Open Interest |
1,074 |
21,103 |
+42 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101012 |
2025.30 |
2043.50 |
2004.30 |
2037.00 |
+11.50 |
175,827 |
437,941 |
-6,905 |
Mar11 |
101012 |
2022.50 |
2040.30 |
2006.00 |
2034.30 |
+11.50 |
59 |
542 |
+6 |
Total Volume and Open Interest |
175,888 |
438,541 |
-6,844 |
S & P Midcap 400(CME) |
Dec10 |
101012 |
809.50 |
815.50 |
801.00 |
811.70 |
+0.70 |
4 |
1,895 |
+0 |
Mar11 |
101012 |
809.70 |
810.30 |
809.70 |
809.70 |
+0.70 |
|
|
|
Jun11 |
101012 |
807.70 |
808.00 |
807.70 |
807.70 |
+0.70 |
|
|
|
Total Volume and Open Interest |
4 |
1,895 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101012 |
9650 |
9675 |
9395 |
9475 |
-180 |
1,928 |
30,639 |
-1,663 |
Mar11 |
101012 |
9500 |
9530 |
9500 |
9500 |
-180 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,928 |
30,640 |
-1,663 |
Nikkei 225(SGX) |
Dec10 |
101012 |
9620 |
9655 |
9385 |
9405 |
-175 |
93,716 |
183,178 |
-896 |
Mar11 |
101012 |
9450 |
9450 |
9400 |
9400 |
-165 |
120 |
692 |
+103 |
Jun11 |
101012 |
9335 |
9335 |
9335 |
9335 |
-170 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
94,059 |
192,155 |
-9,625 |
CAC 40(EURONEXT) |
Oct10 |
101012 |
3738.0 |
3772.5 |
3699.5 |
3752.0 |
-14.5 |
87,980 |
359,767 |
-9,654 |
Nov10 |
101012 |
3715.0 |
3750.0 |
3682.0 |
3734.0 |
-14.0 |
12,006 |
39,335 |
+10,884 |
Dec10 |
101012 |
3713.5 |
3745.0 |
3685.0 |
3733.5 |
-13.5 |
944 |
37,930 |
+522 |
Total Volume and Open Interest |
100,950 |
437,147 |
+1,772 |
Hang Seng Index(HKFE) |
Oct10 |
101012 |
23202 |
23257 |
23080 |
23126 |
-154 |
69,711 |
110,812 |
+2,475 |
Nov10 |
101012 |
23147 |
23217 |
23050 |
23087 |
-167 |
1,163 |
3,344 |
+636 |
Dec10 |
101012 |
23165 |
23198 |
23060 |
23090 |
-173 |
619 |
3,823 |
+67 |
Total Volume and Open Interest |
71,550 |
118,465 |
+3,166 |
DAX(EUREX) |
Dec10 |
101012 |
6278.0 |
6341.5 |
6230.0 |
6316.5 |
+1.5 |
72,057 |
163,157 |
-2,386 |
Mar11 |
101012 |
6314.5 |
6353.0 |
6250.0 |
6329.5 |
+1.5 |
216 |
8,081 |
+105 |
Jun11 |
101012 |
6313.0 |
6369.5 |
6261.0 |
6346.5 |
+1.5 |
83 |
1,258 |
+18 |
Total Volume and Open Interest |
72,356 |
172,496 |
-2,263 |
FT-SE 100(EURONEXT) |
Dec10 |
101012 |
5650.50 |
5676.50 |
5573.50 |
5646.50 |
-1.00 |
51,550 |
617,906 |
-4,100 |
Mar11 |
101012 |
5599.00 |
5604.50 |
5541.00 |
5604.50 |
-1.50 |
85 |
1,735 |
+65 |
Jun11 |
101012 |
5560.50 |
5560.50 |
5560.50 |
5560.50 |
-1.50 |
0 |
415 |
+0 |
Total Volume and Open Interest |
51,635 |
620,056 |
-4,035 |
SPI 200(SFE) |
Dec10 |
101012 |
4710.0 |
4721.0 |
4625.0 |
4632.0 |
-83.0 |
39,344 |
199,846 |
-304 |
Mar11 |
101012 |
4634.0 |
4634.0 |
4627.0 |
4627.0 |
-82.0 |
6 |
1,555 |
+4 |
Jun11 |
101012 |
4647.0 |
4647.0 |
4647.0 |
4647.0 |
-82.0 |
0 |
835 |
+0 |
Total Volume and Open Interest |
39,874 |
203,855 |
-153 |
GSCI(CME) |
Oct10 |
101012 |
559.50 |
564.80 |
558.00 |
563.00 |
unch |
1,651 |
6,537 |
-1,488 |
Nov10 |
101012 |
566.45 |
569.00 |
562.00 |
567.45 |
-0.10 |
1,678 |
8,351 |
+1,593 |
Dec10 |
101012 |
573.50 |
575.20 |
569.80 |
573.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
3,329 |
14,888 |
+105 |
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. |
|
|