|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 18, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101018 |
1182.00 |
1188.00 |
1175.00 |
1184.00 |
-1.00 |
98,889 |
179,329 |
-6,803 |
Jan11 |
101018 |
1192.50 |
1198.75 |
1186.00 |
1195.00 |
-0.75 |
50,932 |
231,855 |
+7,868 |
Mar11 |
101018 |
1201.00 |
1206.50 |
1194.25 |
1203.25 |
-0.25 |
17,660 |
71,220 |
+1,960 |
May11 |
101018 |
1199.00 |
1209.25 |
1197.50 |
1206.25 |
+1.50 |
8,125 |
51,263 |
+404 |
Jul11 |
101018 |
1202.00 |
1214.00 |
1201.75 |
1211.25 |
+2.25 |
8,245 |
38,824 |
+1,236 |
Aug11 |
101018 |
1192.50 |
1199.25 |
1190.50 |
1199.00 |
+3.00 |
124 |
903 |
+4 |
Sep11 |
101018 |
1170.75 |
1174.00 |
1169.50 |
1174.00 |
+4.50 |
187 |
967 |
+28 |
Nov11 |
101018 |
1143.50 |
1156.00 |
1140.25 |
1152.25 |
+5.00 |
5,884 |
60,592 |
+635 |
Jan12 |
101018 |
1150.25 |
1156.00 |
1146.25 |
1155.75 |
+5.50 |
57 |
782 |
+35 |
Mar12 |
101018 |
1154.75 |
1157.50 |
1151.50 |
1157.50 |
+6.00 |
8 |
311 |
+0 |
May12 |
101018 |
1157.50 |
1157.50 |
1151.50 |
1157.50 |
+6.00 |
9 |
156 |
+8 |
Jul12 |
101018 |
1160.25 |
1160.25 |
1155.00 |
1160.25 |
+5.25 |
33 |
141 |
+31 |
Aug12 |
101018 |
1147.00 |
1147.00 |
1141.50 |
1147.00 |
+5.50 |
0 |
5 |
+0 |
Sep12 |
101018 |
1111.25 |
1111.25 |
1105.75 |
1111.25 |
+5.50 |
0 |
1 |
-3 |
Total Volume and Open Interest |
190,247 |
638,530 |
+5,449 |
Soybean Meal(CBOT) |
Dec10 |
101018 |
328.10 |
330.50 |
325.40 |
328.30 |
+0.10 |
26,682 |
109,574 |
-1,164 |
Jan11 |
101018 |
329.70 |
332.10 |
327.20 |
329.90 |
+0.50 |
3,468 |
23,253 |
+456 |
Mar11 |
101018 |
331.10 |
334.40 |
329.80 |
332.70 |
+1.00 |
2,189 |
19,218 |
+545 |
May11 |
101018 |
331.40 |
335.10 |
330.00 |
333.40 |
+1.40 |
1,507 |
17,300 |
+104 |
Jul11 |
101018 |
334.40 |
336.50 |
332.50 |
334.70 |
+1.70 |
2,477 |
14,026 |
+88 |
Aug11 |
101018 |
328.60 |
332.00 |
328.10 |
330.10 |
+2.10 |
466 |
2,450 |
+64 |
Sep11 |
101018 |
321.90 |
325.00 |
321.90 |
323.20 |
+2.60 |
1,038 |
2,362 |
+384 |
Oct11 |
101018 |
311.30 |
315.00 |
311.30 |
313.30 |
+4.30 |
380 |
1,218 |
+137 |
Dec11 |
101018 |
309.50 |
313.00 |
306.80 |
311.30 |
+3.30 |
864 |
6,619 |
+39 |
Jan12 |
101018 |
313.30 |
313.30 |
310.00 |
313.30 |
+3.30 |
43 |
251 |
+30 |
Total Volume and Open Interest |
39,114 |
196,564 |
+683 |
Soybean Oil(CBOT) |
Dec10 |
101018 |
47.68 |
47.83 |
47.17 |
47.66 |
-0.11 |
38,731 |
148,165 |
-1,607 |
Jan11 |
101018 |
48.06 |
48.18 |
47.53 |
48.01 |
-0.11 |
10,294 |
86,388 |
+2,867 |
Mar11 |
101018 |
48.46 |
48.54 |
47.89 |
48.39 |
-0.09 |
6,475 |
45,108 |
+697 |
May11 |
101018 |
48.65 |
48.74 |
48.18 |
48.59 |
-0.08 |
2,782 |
19,236 |
+454 |
Jul11 |
101018 |
48.82 |
48.91 |
48.34 |
48.75 |
-0.08 |
1,962 |
15,087 |
+190 |
Aug11 |
101018 |
48.47 |
48.85 |
48.47 |
48.80 |
-0.08 |
375 |
2,367 |
+164 |
Sep11 |
101018 |
48.52 |
48.90 |
48.52 |
48.82 |
-0.08 |
391 |
1,489 |
+145 |
Oct11 |
101018 |
48.85 |
48.93 |
48.85 |
48.85 |
-0.08 |
170 |
807 |
+105 |
Dec11 |
101018 |
48.88 |
49.15 |
48.74 |
49.07 |
-0.08 |
570 |
9,888 |
-15 |
Jan12 |
101018 |
49.17 |
49.25 |
49.17 |
49.17 |
-0.08 |
0 |
15 |
+0 |
Total Volume and Open Interest |
61,750 |
328,622 |
+3,000 |
Canola(WCE) |
Nov10 |
101018 |
498.2 |
501.0 |
496.0 |
500.6 |
+2.2 |
13,385 |
42,755 |
-7,589 |
Jan11 |
101018 |
506.9 |
508.9 |
504.3 |
508.4 |
+1.5 |
16,884 |
106,471 |
+7,014 |
Mar11 |
101018 |
514.0 |
515.7 |
511.0 |
515.4 |
+1.5 |
1,366 |
10,608 |
+552 |
May11 |
101018 |
514.0 |
518.5 |
513.5 |
518.5 |
+1.6 |
133 |
2,892 |
-59 |
Jul11 |
101018 |
513.7 |
519.4 |
513.6 |
519.4 |
+1.5 |
173 |
7,700 |
+68 |
Total Volume and Open Interest |
32,867 |
184,872 |
+881 |
Corn(CBOT) |
Dec10 |
101018 |
561.50 |
563.00 |
553.00 |
557.25 |
-5.75 |
160,433 |
655,078 |
-2,219 |
Mar11 |
101018 |
572.75 |
574.75 |
565.00 |
569.25 |
-5.75 |
57,683 |
375,642 |
+11,846 |
May11 |
101018 |
578.75 |
580.25 |
570.75 |
575.25 |
-5.50 |
14,041 |
79,409 |
+2,484 |
Jul11 |
101018 |
581.50 |
582.00 |
573.50 |
577.75 |
-4.75 |
24,860 |
145,941 |
+3,998 |
Sep11 |
101018 |
537.75 |
538.75 |
533.00 |
536.00 |
-2.50 |
2,814 |
26,052 |
+455 |
Dec11 |
101018 |
515.00 |
518.00 |
511.25 |
516.75 |
unch |
21,690 |
176,582 |
+1,367 |
Mar12 |
101018 |
519.75 |
521.75 |
517.75 |
521.75 |
+0.50 |
1,131 |
12,405 |
+21 |
May12 |
101018 |
520.00 |
524.25 |
520.00 |
524.25 |
+0.75 |
166 |
2,247 |
+62 |
Jul12 |
101018 |
523.50 |
526.50 |
522.00 |
526.50 |
+1.00 |
494 |
4,322 |
+63 |
Sep12 |
101018 |
512.00 |
512.00 |
509.50 |
512.00 |
+2.50 |
0 |
724 |
+0 |
Total Volume and Open Interest |
284,037 |
1,502,017 |
+18,181 |
Wheat(CBOT) |
Dec10 |
101018 |
701.75 |
709.00 |
687.25 |
690.00 |
-14.50 |
49,322 |
255,596 |
+939 |
Mar11 |
101018 |
739.00 |
744.00 |
725.00 |
727.75 |
-13.00 |
17,521 |
94,930 |
+1,544 |
May11 |
101018 |
757.50 |
759.75 |
745.75 |
747.50 |
-10.25 |
3,601 |
29,912 |
+820 |
Jul11 |
101018 |
763.75 |
769.00 |
753.75 |
756.75 |
-8.50 |
4,608 |
79,077 |
+494 |
Sep11 |
101018 |
775.00 |
779.25 |
771.00 |
773.75 |
-6.00 |
1,022 |
11,887 |
+176 |
Dec11 |
101018 |
788.00 |
790.00 |
781.25 |
784.25 |
-6.25 |
1,938 |
43,654 |
+382 |
Total Volume and Open Interest |
78,945 |
526,084 |
+4,571 |
Wheat(KCBT) |
Dec10 |
101018 |
743.25 |
748.50 |
731.00 |
732.00 |
-13.00 |
10,425 |
88,993 |
+587 |
Mar11 |
101018 |
755.00 |
763.50 |
746.00 |
746.75 |
-13.00 |
5,062 |
77,877 |
+649 |
May11 |
101018 |
769.75 |
771.00 |
755.00 |
755.50 |
-13.00 |
1,675 |
14,976 |
+538 |
Jul11 |
101018 |
767.50 |
772.75 |
758.00 |
759.00 |
-12.50 |
2,242 |
32,338 |
+221 |
Sep11 |
101018 |
777.00 |
777.00 |
764.00 |
764.00 |
-10.00 |
226 |
4,499 |
+114 |
Dec11 |
101018 |
786.00 |
786.50 |
778.50 |
778.50 |
-8.00 |
268 |
4,519 |
+208 |
Total Volume and Open Interest |
19,934 |
224,752 |
+2,326 |
Wheat(MGE) |
Dec10 |
101018 |
749.50 |
757.25 |
743.25 |
744.75 |
-9.25 |
3,238 |
20,482 |
+240 |
Mar11 |
101018 |
763.50 |
771.00 |
757.75 |
759.50 |
-8.50 |
1,921 |
21,842 |
+73 |
May11 |
101018 |
771.50 |
778.00 |
766.50 |
767.75 |
-8.25 |
1,116 |
5,843 |
+559 |
Jul11 |
101018 |
778.00 |
782.25 |
771.00 |
772.50 |
-8.00 |
455 |
7,081 |
+176 |
Sep11 |
101018 |
775.00 |
777.00 |
769.25 |
770.50 |
-7.50 |
270 |
4,314 |
+58 |
Total Volume and Open Interest |
7,164 |
64,656 |
+1,176 |
Oats(CBOT) |
Dec10 |
101018 |
370.25 |
370.25 |
355.00 |
362.00 |
-8.25 |
305 |
8,885 |
+0 |
Mar11 |
101018 |
379.00 |
380.25 |
365.50 |
372.50 |
-7.75 |
18 |
3,624 |
+9 |
May11 |
101018 |
382.50 |
384.25 |
374.00 |
376.50 |
-7.75 |
0 |
111 |
+0 |
Jul11 |
101018 |
390.00 |
393.50 |
383.00 |
385.00 |
-8.50 |
5 |
22 |
+3 |
Total Volume and Open Interest |
331 |
13,300 |
+12 |
Rough Rice(CBOT) |
Nov10 |
101018 |
13.59 |
13.78 |
13.41 |
13.70 |
+0.11 |
2,266 |
6,922 |
-7 |
Jan11 |
101018 |
13.90 |
14.05 |
13.75 |
13.98 |
+0.11 |
1,073 |
6,671 |
+228 |
Mar11 |
101018 |
14.15 |
14.29 |
14.05 |
14.25 |
+0.10 |
893 |
2,449 |
+494 |
May11 |
101018 |
14.32 |
14.53 |
14.32 |
14.52 |
+0.11 |
36 |
812 |
+19 |
Total Volume and Open Interest |
4,405 |
18,368 |
+803 |
Live Cattle(CME) |
Oct10 |
101018 |
98.330 |
99.350 |
98.150 |
99.080 |
+0.930 |
3,057 |
7,329 |
-1,087 |
Dec10 |
101018 |
100.285 |
101.100 |
100.050 |
100.730 |
+0.595 |
19,421 |
151,691 |
+3,126 |
Feb11 |
101018 |
102.580 |
103.250 |
102.385 |
102.885 |
+0.305 |
6,889 |
65,970 |
+1,435 |
Apr11 |
101018 |
105.080 |
105.300 |
104.730 |
105.000 |
-0.080 |
3,835 |
51,628 |
+517 |
Jun11 |
101018 |
102.600 |
102.800 |
102.250 |
102.400 |
-0.235 |
1,797 |
23,354 |
+353 |
Aug11 |
101018 |
102.000 |
102.250 |
101.535 |
101.900 |
-0.350 |
1,329 |
7,774 |
+480 |
Total Volume and Open Interest |
37,001 |
313,514 |
+4,860 |
Feeder Cattle(CME) |
Oct10 |
101018 |
108.750 |
109.050 |
108.250 |
108.800 |
+0.050 |
764 |
3,244 |
-180 |
Nov10 |
101018 |
109.400 |
109.850 |
108.885 |
109.550 |
+0.165 |
3,188 |
8,523 |
-659 |
Jan11 |
101018 |
109.600 |
110.035 |
108.885 |
109.650 |
+0.050 |
2,294 |
11,500 |
+438 |
Mar11 |
101018 |
110.680 |
111.000 |
110.250 |
110.885 |
+0.350 |
511 |
3,917 |
+28 |
Apr11 |
101018 |
111.635 |
112.050 |
111.480 |
111.800 |
+0.450 |
160 |
1,113 |
+96 |
May11 |
101018 |
112.500 |
112.700 |
112.400 |
112.700 |
+0.200 |
85 |
1,153 |
-10 |
Aug11 |
101018 |
114.850 |
114.850 |
114.500 |
114.850 |
unch |
78 |
545 |
+47 |
Total Volume and Open Interest |
7,086 |
30,022 |
-236 |
Lean Hogs(CME) |
Dec10 |
101018 |
68.950 |
68.975 |
67.600 |
68.035 |
-0.865 |
14,101 |
90,319 |
-1,221 |
Feb11 |
101018 |
73.200 |
73.300 |
72.500 |
72.885 |
-0.445 |
4,447 |
37,987 |
-902 |
Apr11 |
101018 |
77.635 |
77.830 |
77.000 |
77.385 |
-0.365 |
2,562 |
38,791 |
-86 |
May11 |
101018 |
82.535 |
82.900 |
82.300 |
82.700 |
-0.200 |
59 |
1,280 |
+1 |
Jun11 |
101018 |
85.535 |
85.650 |
84.850 |
85.385 |
-0.095 |
1,321 |
23,700 |
+46 |
Jul11 |
101018 |
84.500 |
85.050 |
84.480 |
84.850 |
-0.150 |
231 |
5,016 |
-15 |
Aug11 |
101018 |
83.900 |
84.500 |
83.750 |
83.900 |
-0.250 |
276 |
4,265 |
-70 |
Oct11 |
101018 |
75.500 |
76.700 |
75.500 |
76.700 |
+0.100 |
81 |
857 |
-13 |
Total Volume and Open Interest |
23,104 |
202,465 |
-2,253 |
Class III Milk(CME) |
Oct10 |
101018 |
16.80 |
16.85 |
16.80 |
16.84 |
+0.02 |
348 |
4,694 |
-11 |
Nov10 |
101018 |
15.64 |
15.64 |
15.42 |
15.48 |
-0.07 |
749 |
5,196 |
-120 |
Dec10 |
101018 |
14.90 |
14.92 |
14.78 |
14.81 |
-0.03 |
383 |
5,290 |
+116 |
Jan11 |
101018 |
14.32 |
14.38 |
14.28 |
14.28 |
-0.08 |
208 |
2,293 |
+55 |
Feb11 |
101018 |
14.13 |
14.24 |
14.10 |
14.11 |
-0.05 |
209 |
1,744 |
+134 |
Total Volume and Open Interest |
2,393 |
25,808 |
+445 |
Cocoa(ICE) |
Dec10 |
101018 |
2798 |
2839 |
2780 |
2794 |
-11 |
7,315 |
57,670 |
-175 |
Mar11 |
101018 |
2824 |
2865 |
2809 |
2825 |
-9 |
3,175 |
34,046 |
+641 |
May11 |
101018 |
2830 |
2881 |
2830 |
2843 |
-9 |
607 |
14,211 |
-69 |
Jul11 |
101018 |
2850 |
2880 |
2850 |
2863 |
-8 |
322 |
5,816 |
+105 |
Sep11 |
101018 |
2880 |
2880 |
2880 |
2880 |
-9 |
210 |
3,476 |
+56 |
Dec11 |
101018 |
2917 |
2933 |
2900 |
2900 |
-9 |
59 |
8,136 |
+0 |
Mar12 |
101018 |
2973 |
2973 |
2973 |
2973 |
-10 |
0 |
10,451 |
+0 |
Total Volume and Open Interest |
11,688 |
138,818 |
+558 |
Coffee "C"(ICE) |
Dec10 |
101018 |
186.10 |
188.25 |
183.75 |
185.60 |
-0.80 |
8,474 |
76,004 |
-497 |
Mar11 |
101018 |
186.00 |
190.00 |
185.60 |
187.50 |
-0.75 |
2,311 |
41,087 |
+563 |
May11 |
101018 |
185.95 |
190.00 |
185.95 |
187.85 |
-0.70 |
1,107 |
10,061 |
+610 |
Jul11 |
101018 |
187.90 |
188.75 |
186.35 |
186.35 |
-0.55 |
202 |
4,585 |
+76 |
Sep11 |
101018 |
185.00 |
186.45 |
184.20 |
184.20 |
-0.50 |
91 |
2,438 |
+103 |
Dec11 |
101018 |
182.00 |
182.95 |
181.25 |
181.25 |
-0.75 |
19 |
2,012 |
+1 |
Total Volume and Open Interest |
12,234 |
136,945 |
+874 |
Orange Juice(ICE) |
Nov10 |
101018 |
145.45 |
147.45 |
143.80 |
147.00 |
+1.15 |
4,776 |
10,647 |
-2,770 |
Jan11 |
101018 |
146.65 |
149.85 |
146.60 |
149.35 |
+1.10 |
1,359 |
14,129 |
+287 |
Mar11 |
101018 |
149.55 |
150.70 |
149.25 |
150.70 |
+1.10 |
10 |
1,469 |
+2 |
May11 |
101018 |
151.95 |
151.95 |
151.95 |
151.95 |
+1.30 |
1 |
512 |
+0 |
Jul11 |
101018 |
151.90 |
151.90 |
151.90 |
151.90 |
+0.50 |
0 |
1,245 |
+0 |
Sep11 |
101018 |
152.65 |
152.65 |
152.65 |
152.65 |
+0.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
6,146 |
28,051 |
-2,481 |
Sugar #11(ICE) |
Mar11 |
101018 |
26.91 |
27.68 |
26.50 |
27.58 |
+0.52 |
40,615 |
285,070 |
-3,139 |
May11 |
101018 |
24.50 |
24.94 |
24.09 |
24.90 |
+0.29 |
16,589 |
84,868 |
+1,080 |
Jul11 |
101018 |
22.00 |
22.26 |
21.60 |
22.23 |
+0.11 |
8,755 |
90,569 |
-369 |
Oct11 |
101018 |
20.80 |
20.92 |
20.51 |
20.92 |
+0.12 |
3,361 |
40,985 |
+236 |
Mar12 |
101018 |
19.80 |
19.91 |
19.67 |
19.91 |
+0.10 |
1,330 |
40,565 |
+65 |
Total Volume and Open Interest |
71,615 |
578,408 |
-1,902 |
London Cocoa(LCE) |
Dec10 |
101018 |
1850 |
1884 |
1848 |
1859 |
+9 |
4,455 |
66,925 |
+11 |
Mar11 |
101018 |
1876 |
1912 |
1875 |
1888 |
+11 |
2,566 |
53,742 |
-251 |
May11 |
101018 |
1896 |
1927 |
1895 |
1907 |
+10 |
1,024 |
18,259 |
+80 |
Jul11 |
101018 |
1923 |
1945 |
1923 |
1925 |
+11 |
381 |
11,434 |
+165 |
Sep11 |
101018 |
1948 |
1960 |
1937 |
1938 |
+10 |
162 |
6,775 |
+1 |
Dec11 |
101018 |
1960 |
1970 |
1942 |
1944 |
+2 |
106 |
10,208 |
+47 |
Mar12 |
101018 |
1953 |
1974 |
1953 |
1955 |
unch |
0 |
9,102 |
+0 |
Total Volume and Open Interest |
8,694 |
177,995 |
+53 |
London Sugar(LCE) |
Dec10 |
101018 |
684.60 |
698.00 |
677.40 |
695.30 |
-0.90 |
1,110 |
28,042 |
-213 |
Mar11 |
101018 |
669.50 |
683.80 |
665.00 |
682.40 |
-0.20 |
592 |
22,050 |
-95 |
May11 |
101018 |
639.20 |
651.90 |
639.00 |
650.60 |
-1.30 |
77 |
6,586 |
+6 |
Aug11 |
101018 |
596.50 |
601.60 |
596.20 |
600.60 |
-1.70 |
63 |
5,690 |
+24 |
Oct11 |
101018 |
556.40 |
562.90 |
554.80 |
562.60 |
+1.70 |
0 |
712 |
+0 |
Total Volume and Open Interest |
1,843 |
63,864 |
-278 |
Cotton(ICE) |
Dec10 |
101018 |
109.16 |
113.77 |
108.00 |
113.37 |
+3.50 |
18,931 |
125,594 |
-2,569 |
Mar11 |
101018 |
105.71 |
108.10 |
103.71 |
107.86 |
+1.89 |
9,627 |
72,216 |
+1,116 |
May11 |
101018 |
103.35 |
105.60 |
103.35 |
105.00 |
+0.36 |
2,685 |
7,964 |
+538 |
Jul11 |
101018 |
101.63 |
103.50 |
101.36 |
101.48 |
-1.38 |
1,613 |
16,534 |
+74 |
Oct11 |
101018 |
90.06 |
90.06 |
90.06 |
90.06 |
-0.80 |
1 |
37 |
+0 |
Dec11 |
101018 |
85.81 |
86.50 |
85.39 |
85.98 |
-0.11 |
1,029 |
12,719 |
-417 |
Total Volume and Open Interest |
33,950 |
235,742 |
-1,229 |
Lumber(CME) |
Nov10 |
101018 |
246.3 |
247.7 |
245.0 |
247.7 |
+4.4 |
626 |
3,566 |
-265 |
Jan11 |
101018 |
266.6 |
269.3 |
266.5 |
267.6 |
+1.5 |
519 |
4,022 |
+146 |
Mar11 |
101018 |
281.3 |
283.0 |
281.3 |
282.0 |
+3.6 |
74 |
1,775 |
-1 |
May11 |
101018 |
287.5 |
291.0 |
287.5 |
291.0 |
+4.0 |
12 |
238 |
+0 |
Total Volume and Open Interest |
1,231 |
9,605 |
-120 |
Crude Oil(NYM) |
Nov10 |
101018 |
81.38 |
83.28 |
80.35 |
83.08 |
+1.83 |
345,844 |
98,423 |
-42,492 |
Dec10 |
101018 |
82.20 |
83.95 |
81.01 |
83.80 |
+1.87 |
228,253 |
397,209 |
+14,839 |
Jan11 |
101018 |
82.68 |
84.64 |
81.68 |
84.49 |
+1.88 |
62,853 |
163,284 |
+5,772 |
Feb11 |
101018 |
83.19 |
85.17 |
82.26 |
85.07 |
+1.90 |
29,922 |
65,946 |
+1,854 |
Mar11 |
101018 |
83.25 |
85.64 |
82.79 |
85.56 |
+1.91 |
18,556 |
76,581 |
+3,147 |
Apr11 |
101018 |
84.47 |
86.00 |
84.32 |
85.97 |
+1.91 |
8,690 |
37,366 |
-461 |
May11 |
101018 |
84.28 |
86.34 |
84.28 |
86.34 |
+1.92 |
5,625 |
21,267 |
+491 |
Jun11 |
101018 |
84.20 |
86.67 |
84.03 |
86.67 |
+1.92 |
19,607 |
81,530 |
+1,615 |
Jul11 |
101018 |
85.36 |
86.97 |
85.36 |
86.96 |
+1.91 |
2,736 |
31,636 |
+239 |
Aug11 |
101018 |
85.64 |
87.19 |
85.64 |
87.19 |
+1.90 |
1,904 |
13,693 |
+90 |
Sep11 |
101018 |
85.85 |
87.41 |
85.85 |
87.41 |
+1.89 |
4,122 |
19,662 |
+1,514 |
Oct11 |
101018 |
86.50 |
87.69 |
86.50 |
87.63 |
+1.87 |
1,513 |
13,580 |
+46 |
Nov11 |
101018 |
87.55 |
87.86 |
87.55 |
87.86 |
+1.86 |
1,014 |
16,072 |
+102 |
Dec11 |
101018 |
86.00 |
88.21 |
85.70 |
88.12 |
+1.85 |
18,808 |
140,800 |
-48 |
Jan12 |
101018 |
88.24 |
88.24 |
88.24 |
88.24 |
+1.84 |
351 |
15,036 |
+0 |
Feb12 |
101018 |
88.35 |
88.35 |
88.35 |
88.35 |
+1.83 |
26 |
6,056 |
-11 |
Total Volume and Open Interest |
754,442 |
1,462,622 |
-13,666 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101018 |
81.200 |
83.250 |
80.350 |
83.075 |
+1.825 |
9,712 |
2,898 |
-4 |
Dec10 |
101018 |
82.125 |
83.950 |
81.000 |
83.800 |
+1.875 |
2,176 |
4,478 |
+265 |
Jan11 |
101018 |
82.100 |
84.575 |
81.725 |
84.500 |
+1.900 |
63 |
975 |
+2 |
Feb11 |
101018 |
83.600 |
85.175 |
83.350 |
85.075 |
+1.900 |
27 |
348 |
+5 |
Mar11 |
101018 |
83.000 |
85.550 |
82.750 |
85.550 |
+1.900 |
0 |
8 |
+0 |
Apr11 |
101018 |
85.975 |
85.975 |
85.975 |
85.975 |
+1.925 |
1 |
3 |
-1 |
May11 |
101018 |
84.975 |
86.350 |
84.975 |
86.350 |
+1.925 |
0 |
3 |
+0 |
Jun11 |
101018 |
85.950 |
86.675 |
85.950 |
86.675 |
+1.925 |
2 |
22 |
+0 |
Jul11 |
101018 |
86.950 |
86.950 |
86.950 |
86.950 |
+1.900 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,981 |
8,850 |
+267 |
Heating Oil(NYM) |
Nov10 |
101018 |
223.10 |
228.15 |
221.02 |
227.61 |
+4.53 |
57,116 |
59,658 |
-4,905 |
Dec10 |
101018 |
224.93 |
229.87 |
223.00 |
229.53 |
+4.58 |
36,978 |
88,160 |
+4,870 |
Jan11 |
101018 |
226.36 |
232.16 |
225.39 |
231.91 |
+4.53 |
15,411 |
58,136 |
+1,672 |
Feb11 |
101018 |
228.78 |
233.34 |
227.00 |
233.34 |
+4.58 |
4,457 |
19,743 |
+1,208 |
Mar11 |
101018 |
228.78 |
233.50 |
227.38 |
233.44 |
+4.66 |
3,380 |
16,203 |
+696 |
Apr11 |
101018 |
229.15 |
232.80 |
229.15 |
232.80 |
+4.81 |
1,505 |
10,623 |
+152 |
May11 |
101018 |
226.50 |
232.84 |
226.50 |
232.57 |
+4.84 |
1,281 |
11,119 |
+76 |
Jun11 |
101018 |
226.90 |
232.80 |
226.90 |
232.77 |
+4.87 |
6,780 |
28,841 |
+649 |
Jul11 |
101018 |
233.87 |
233.87 |
233.87 |
233.87 |
+4.89 |
412 |
4,955 |
+166 |
Aug11 |
101018 |
235.16 |
235.16 |
235.16 |
235.16 |
+4.93 |
244 |
3,293 |
-47 |
Sep11 |
101018 |
236.78 |
236.78 |
236.78 |
236.78 |
+4.97 |
169 |
3,312 |
-2 |
Oct11 |
101018 |
238.78 |
238.78 |
238.78 |
238.78 |
+5.04 |
41 |
1,433 |
+13 |
Total Volume and Open Interest |
129,842 |
326,228 |
+5,272 |
Gasoline(NYMEX) |
Nov10 |
101018 |
210.40 |
215.62 |
209.00 |
215.15 |
+4.77 |
47,520 |
55,802 |
-2,657 |
Dec10 |
101018 |
208.08 |
213.07 |
206.76 |
212.75 |
+4.65 |
39,180 |
86,904 |
+5,937 |
Jan11 |
101018 |
208.76 |
213.79 |
207.90 |
213.56 |
+4.63 |
16,365 |
44,561 |
+2,795 |
Feb11 |
101018 |
210.22 |
215.70 |
209.94 |
215.45 |
+4.60 |
4,271 |
16,096 |
+834 |
Mar11 |
101018 |
213.15 |
217.46 |
212.55 |
217.46 |
+4.60 |
3,055 |
17,943 |
-110 |
Apr11 |
101018 |
224.30 |
228.76 |
224.30 |
228.76 |
+4.75 |
1,988 |
19,937 |
+458 |
May11 |
101018 |
226.32 |
229.63 |
226.32 |
229.63 |
+4.82 |
575 |
7,116 |
+72 |
Jun11 |
101018 |
224.23 |
230.16 |
224.17 |
230.16 |
+4.92 |
1,127 |
13,351 |
+318 |
Jul11 |
101018 |
230.03 |
230.03 |
230.03 |
230.03 |
+5.02 |
103 |
2,976 |
+70 |
Aug11 |
101018 |
229.47 |
229.47 |
229.47 |
229.47 |
+4.97 |
182 |
4,059 |
+0 |
Total Volume and Open Interest |
114,804 |
282,574 |
+7,659 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101018 |
215.20 |
215.20 |
215.15 |
215.20 |
+4.80 |
0 |
3 |
+0 |
Dec10 |
101018 |
212.80 |
212.80 |
212.75 |
212.80 |
+4.70 |
0 |
1 |
+0 |
Jan11 |
101018 |
213.60 |
213.60 |
213.56 |
213.60 |
+4.70 |
0 |
1 |
+0 |
Feb11 |
101018 |
215.50 |
215.50 |
215.45 |
215.50 |
+4.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Nov10 |
101018 |
3.480 |
3.530 |
3.410 |
3.431 |
-0.104 |
130,473 |
108,099 |
-10,566 |
Dec10 |
101018 |
3.898 |
3.918 |
3.853 |
3.870 |
-0.055 |
88,520 |
133,725 |
+17,194 |
Jan11 |
101018 |
4.140 |
4.162 |
4.108 |
4.130 |
-0.039 |
33,708 |
159,195 |
+1,547 |
Feb11 |
101018 |
4.184 |
4.195 |
4.145 |
4.165 |
-0.037 |
11,489 |
51,435 |
+1,160 |
Mar11 |
101018 |
4.120 |
4.150 |
4.100 |
4.122 |
-0.031 |
12,141 |
63,449 |
+1,219 |
Apr11 |
101018 |
4.113 |
4.120 |
4.072 |
4.095 |
-0.024 |
9,983 |
62,652 |
+224 |
May11 |
101018 |
4.120 |
4.150 |
4.115 |
4.130 |
-0.022 |
3,208 |
21,090 |
+401 |
Jun11 |
101018 |
4.188 |
4.207 |
4.171 |
4.189 |
-0.021 |
1,635 |
10,581 |
+110 |
Jul11 |
101018 |
4.244 |
4.276 |
4.240 |
4.256 |
-0.019 |
1,074 |
11,090 |
+115 |
Aug11 |
101018 |
4.292 |
4.322 |
4.292 |
4.303 |
-0.019 |
789 |
9,386 |
+80 |
Sep11 |
101018 |
4.323 |
4.345 |
4.310 |
4.326 |
-0.019 |
1,004 |
8,619 |
+295 |
Oct11 |
101018 |
4.400 |
4.429 |
4.392 |
4.410 |
-0.019 |
2,774 |
31,743 |
+222 |
Nov11 |
101018 |
4.680 |
4.684 |
4.651 |
4.670 |
-0.016 |
466 |
9,511 |
+7 |
Dec11 |
101018 |
4.970 |
5.009 |
4.970 |
4.993 |
-0.012 |
361 |
16,158 |
+103 |
Jan12 |
101018 |
5.190 |
5.201 |
5.170 |
5.190 |
-0.009 |
1,555 |
19,180 |
+368 |
Feb12 |
101018 |
5.150 |
5.180 |
5.150 |
5.165 |
-0.009 |
31 |
6,355 |
+11 |
Total Volume and Open Interest |
301,489 |
813,020 |
+11,845 |
Brent Crude Oil(ICE) |
Dec10 |
101018 |
83.05 |
84.50 |
81.53 |
84.37 |
+1.92 |
213,942 |
271,344 |
-9,322 |
Jan11 |
101018 |
83.00 |
84.97 |
82.03 |
84.86 |
+1.91 |
92,508 |
159,490 |
+8,826 |
Feb11 |
101018 |
83.17 |
85.36 |
82.52 |
85.30 |
+1.93 |
32,136 |
80,392 |
+683 |
Mar11 |
101018 |
83.27 |
85.76 |
83.01 |
85.68 |
+1.92 |
21,364 |
42,656 |
+1,692 |
Apr11 |
101018 |
83.58 |
86.06 |
83.41 |
86.06 |
+1.92 |
11,568 |
26,770 |
+2,942 |
May11 |
101018 |
83.96 |
86.52 |
83.81 |
86.43 |
+1.92 |
5,870 |
22,953 |
+644 |
Jun11 |
101018 |
84.43 |
86.91 |
84.11 |
86.77 |
+1.92 |
13,442 |
31,062 |
+613 |
Jul11 |
101018 |
84.82 |
87.10 |
84.80 |
87.10 |
+1.92 |
2,589 |
8,464 |
+161 |
Aug11 |
101018 |
87.17 |
87.38 |
87.17 |
87.38 |
+1.90 |
1,497 |
8,218 |
-186 |
Sep11 |
101018 |
87.64 |
87.64 |
87.64 |
87.64 |
+1.89 |
1,335 |
7,373 |
-129 |
Oct11 |
101018 |
87.89 |
87.89 |
87.89 |
87.89 |
+1.88 |
642 |
5,276 |
+8 |
Nov11 |
101018 |
88.14 |
88.14 |
88.14 |
88.14 |
+1.87 |
779 |
9,340 |
+80 |
Dec11 |
101018 |
86.11 |
88.48 |
85.79 |
88.39 |
+1.86 |
14,861 |
65,532 |
-96 |
Jan12 |
101018 |
88.66 |
88.66 |
88.66 |
88.66 |
+1.87 |
594 |
9,064 |
+189 |
Total Volume and Open Interest |
416,243 |
829,934 |
+6,529 |
Gas Oil(ICE) |
Nov10 |
101018 |
703.25 |
719.50 |
696.00 |
715.25 |
+3.50 |
62,738 |
147,347 |
-7,497 |
Dec10 |
101018 |
704.75 |
720.75 |
697.50 |
716.50 |
+3.25 |
69,272 |
126,709 |
-263 |
Jan11 |
101018 |
706.75 |
723.50 |
700.75 |
719.50 |
+3.00 |
20,492 |
89,182 |
+4,496 |
Feb11 |
101018 |
706.50 |
725.25 |
704.00 |
722.00 |
+3.00 |
5,689 |
42,170 |
+133 |
Mar11 |
101018 |
708.75 |
728.00 |
706.50 |
724.00 |
+3.00 |
3,061 |
27,155 |
+598 |
Apr11 |
101018 |
709.25 |
727.00 |
709.25 |
725.75 |
+3.00 |
1,008 |
27,947 |
+128 |
May11 |
101018 |
711.50 |
731.00 |
711.50 |
728.00 |
+3.00 |
521 |
17,818 |
+33 |
Jun11 |
101018 |
717.00 |
734.75 |
713.75 |
731.25 |
+3.00 |
8,113 |
52,065 |
+2,125 |
Jul11 |
101018 |
722.00 |
736.50 |
722.00 |
735.25 |
+3.00 |
1,061 |
15,485 |
+111 |
Aug11 |
101018 |
726.75 |
742.50 |
726.75 |
739.75 |
+2.75 |
504 |
12,324 |
-51 |
Total Volume and Open Interest |
179,902 |
673,004 |
-1,075 |
Ethanol(CBOT) |
Oct10 |
101005 |
1.971 |
1.971 |
1.971 |
1.971 |
+0.048 |
41 |
152 |
-7 |
Nov10 |
101018 |
2.211 |
2.221 |
2.200 |
2.213 |
-0.008 |
154 |
693 |
-67 |
Dec10 |
101018 |
2.142 |
2.142 |
2.137 |
2.138 |
-0.011 |
108 |
1,961 |
+6 |
Jan11 |
101018 |
2.119 |
2.121 |
2.108 |
2.116 |
-0.008 |
7 |
964 |
+2 |
Feb11 |
101018 |
2.125 |
2.125 |
2.121 |
2.122 |
-0.007 |
7 |
943 |
+3 |
Mar11 |
101018 |
2.130 |
2.130 |
2.115 |
2.129 |
-0.003 |
18 |
814 |
+1 |
Apr11 |
101018 |
2.148 |
2.149 |
2.148 |
2.148 |
-0.002 |
15 |
731 |
-5 |
May11 |
101018 |
2.155 |
2.159 |
2.155 |
2.157 |
-0.003 |
27 |
362 |
+15 |
Total Volume and Open Interest |
433 |
9,170 |
-22 |
WTI Crude Oil(ICE) |
Nov10 |
101018 |
81.16 |
83.28 |
80.35 |
83.08 |
+1.83 |
49,259 |
30,580 |
-6,770 |
Dec10 |
101018 |
81.80 |
83.95 |
81.00 |
83.80 |
+1.87 |
89,550 |
160,038 |
+1,015 |
Jan11 |
101018 |
82.23 |
84.63 |
81.67 |
84.49 |
+1.88 |
26,990 |
71,414 |
+3,856 |
Feb11 |
101018 |
82.55 |
85.12 |
82.28 |
85.07 |
+1.90 |
10,206 |
35,495 |
+561 |
Mar11 |
101018 |
83.03 |
85.64 |
82.89 |
85.56 |
+1.91 |
7,472 |
37,735 |
+1,874 |
Apr11 |
101018 |
83.46 |
86.06 |
83.28 |
85.97 |
+1.91 |
3,520 |
17,327 |
+800 |
May11 |
101018 |
83.82 |
86.34 |
83.65 |
86.34 |
+1.92 |
2,136 |
7,269 |
-116 |
Jun11 |
101018 |
84.17 |
86.76 |
83.95 |
86.67 |
+1.92 |
8,018 |
34,442 |
+646 |
Jul11 |
101018 |
84.34 |
86.96 |
84.34 |
86.96 |
+1.91 |
292 |
11,285 |
+0 |
Aug11 |
101018 |
87.19 |
87.19 |
87.19 |
87.19 |
+1.90 |
272 |
7,870 |
+22 |
Sep11 |
101018 |
87.41 |
87.41 |
87.41 |
87.41 |
+1.89 |
221 |
9,515 |
-32 |
Oct11 |
101018 |
87.63 |
87.63 |
87.63 |
87.63 |
+1.87 |
118 |
3,576 |
+8 |
Nov11 |
101018 |
87.86 |
87.86 |
87.86 |
87.86 |
+1.86 |
120 |
6,020 |
-7 |
Dec11 |
101018 |
85.71 |
88.12 |
85.51 |
88.12 |
+1.85 |
8,871 |
52,546 |
-972 |
Jan12 |
101018 |
88.24 |
88.24 |
88.24 |
88.24 |
+1.84 |
5 |
5,039 |
+5 |
Feb12 |
101018 |
88.35 |
88.35 |
88.35 |
88.35 |
+1.83 |
0 |
752 |
+0 |
Total Volume and Open Interest |
207,611 |
566,409 |
+733 |
US Dollar Index(ICE) |
Dec10 |
101018 |
77.255 |
77.865 |
77.125 |
77.137 |
-0.130 |
37,711 |
37,041 |
+1,184 |
Mar11 |
101018 |
77.610 |
78.205 |
77.507 |
77.507 |
-0.130 |
114 |
591 |
+20 |
Jun11 |
101018 |
77.927 |
77.927 |
77.927 |
77.927 |
-0.130 |
0 |
2 |
+0 |
Total Volume and Open Interest |
37,825 |
37,634 |
+1,204 |
Australian Dollar(CME) |
Dec10 |
101018 |
98.29 |
98.79 |
97.35 |
98.67 |
+0.52 |
122,103 |
134,850 |
-370 |
Mar11 |
101018 |
96.86 |
97.57 |
96.30 |
97.57 |
+0.52 |
88 |
507 |
-3 |
Jun11 |
101018 |
96.45 |
96.45 |
95.92 |
96.45 |
+0.53 |
0 |
152 |
+0 |
Total Volume and Open Interest |
122,191 |
135,645 |
-373 |
British Pound(CME) |
Dec10 |
101018 |
159.77 |
159.98 |
158.30 |
159.27 |
-0.50 |
110,139 |
91,748 |
-1,280 |
Mar11 |
101018 |
159.74 |
159.74 |
158.30 |
159.15 |
-0.50 |
59 |
249 |
+0 |
Jun11 |
101018 |
159.02 |
159.52 |
159.02 |
159.02 |
-0.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
110,198 |
92,047 |
-1,280 |
Canadian Dollar(CME) |
Dec10 |
101018 |
98.62 |
98.78 |
97.63 |
98.43 |
-0.13 |
106,366 |
123,309 |
-1,975 |
Mar11 |
101018 |
98.47 |
98.47 |
97.47 |
98.20 |
-0.12 |
243 |
2,507 |
+116 |
Jun11 |
101018 |
97.25 |
98.17 |
97.25 |
97.97 |
-0.09 |
0 |
716 |
+0 |
Sep11 |
101018 |
97.00 |
97.80 |
97.00 |
97.71 |
-0.09 |
0 |
221 |
+0 |
Total Volume and Open Interest |
106,613 |
126,947 |
-1,859 |
Japanese Yen(CME) |
Dec10 |
101018 |
122.88 |
123.33 |
122.79 |
123.20 |
+0.36 |
111,256 |
141,008 |
-1,799 |
Mar11 |
101018 |
123.09 |
123.42 |
122.99 |
123.36 |
+0.37 |
39 |
692 |
+2 |
Jun11 |
101018 |
123.40 |
123.54 |
123.16 |
123.54 |
+0.38 |
0 |
205 |
+0 |
Total Volume and Open Interest |
111,295 |
141,909 |
-1,797 |
Swiss Franc(CME) |
Dec10 |
101018 |
104.41 |
104.85 |
103.62 |
104.52 |
+0.26 |
44,870 |
56,187 |
-1,343 |
Mar11 |
101018 |
104.15 |
104.74 |
103.79 |
104.61 |
+0.26 |
38 |
111 |
-12 |
Jun11 |
101018 |
104.70 |
104.70 |
104.44 |
104.70 |
+0.26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,908 |
56,301 |
-1,355 |
EuroFX(CME) |
Dec10 |
101018 |
139.64 |
139.90 |
138.23 |
139.88 |
+0.34 |
459,984 |
206,469 |
+3,434 |
Mar11 |
101018 |
139.46 |
139.71 |
138.10 |
139.70 |
+0.31 |
491 |
2,527 |
+40 |
Jun11 |
101018 |
139.51 |
139.51 |
139.22 |
139.51 |
+0.29 |
5 |
66 |
+0 |
Total Volume and Open Interest |
460,480 |
209,085 |
+3,474 |
Mexican Peso(CME) |
Oct10 |
101018 |
805.2 |
805.8 |
805.2 |
805.2 |
-0.5 |
|
|
|
Nov10 |
101018 |
806.8 |
806.8 |
802.8 |
806.8 |
+4.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,235 |
142,091 |
-119 |
Brazilian Real(CME) |
Nov10 |
101018 |
599.80 |
599.80 |
599.55 |
599.80 |
+0.25 |
0 |
24 |
+0 |
Dec10 |
101018 |
595.90 |
596.85 |
594.60 |
596.85 |
-1.00 |
58 |
4,268 |
+25 |
Jan11 |
101018 |
592.95 |
592.95 |
592.55 |
592.95 |
+0.40 |
|
|
|
Feb11 |
101018 |
589.40 |
589.40 |
589.00 |
589.40 |
+0.40 |
|
|
|
Total Volume and Open Interest |
58 |
4,299 |
+25 |
30-Year T-Bonds(CBOT) |
Dec10 |
101018 |
131~060 |
132~080 |
131~050 |
132~050 |
+1~040 |
531,009 |
690,993 |
-8,288 |
Mar11 |
101018 |
130~040 |
130~310 |
129~250 |
130~290 |
+1~040 |
2,345 |
2,444 |
+1,359 |
Jun11 |
101018 |
129~230 |
129~230 |
128~190 |
129~230 |
+1~040 |
0 |
11 |
+0 |
Total Volume and Open Interest |
533,354 |
693,448 |
-6,929 |
10-Year T-Notes(CBOT) |
Dec10 |
101018 |
126~085 |
126~305 |
126~085 |
126~285 |
+0~210 |
1,720,019 |
1,646,180 |
-16,357 |
Mar11 |
101018 |
125~210 |
126~085 |
125~170 |
126~070 |
+0~220 |
6,971 |
9,611 |
+5,307 |
Jun11 |
101018 |
125~125 |
125~125 |
124~225 |
125~125 |
+0~220 |
0 |
37 |
+0 |
Total Volume and Open Interest |
1,726,990 |
1,655,828 |
-11,050 |
5-Year T-Notes(CBOT) |
Dec10 |
101018 |
121~040 |
121~091 |
121~040 |
121~083 |
+0~041 |
558,645 |
1,029,874 |
+20,054 |
Mar11 |
101018 |
121~016 |
121~016 |
120~102 |
121~015 |
+0~041 |
15 |
39 |
+3 |
Jun11 |
101018 |
120~039 |
120~039 |
119~126 |
120~039 |
+0~041 |
|
|
|
Total Volume and Open Interest |
558,660 |
1,029,913 |
+20,057 |
2 Year T-Notes(CBOT) |
Dec10 |
101018 |
109~114 |
109~119 |
109~112 |
109~115 |
unch |
174,552 |
727,584 |
-518 |
Mar11 |
101018 |
109~106 |
109~106 |
109~103 |
109~104 |
+0~001 |
83 |
1,114 |
+25 |
Jun11 |
101018 |
109~087 |
109~087 |
109~086 |
109~087 |
+0~001 |
|
|
|
Total Volume and Open Interest |
174,635 |
728,698 |
-493 |
Eurodollars(CME) |
Dec10 |
101018 |
99.650 |
99.655 |
99.625 |
99.635 |
-0.015 |
217,994 |
978,187 |
-68,457 |
Mar11 |
101018 |
99.605 |
99.615 |
99.570 |
99.575 |
-0.030 |
207,777 |
1,233,243 |
+17,280 |
Jun11 |
101018 |
99.560 |
99.570 |
99.530 |
99.535 |
-0.025 |
214,202 |
1,015,731 |
+31,813 |
Sep11 |
101018 |
99.490 |
99.505 |
99.470 |
99.475 |
-0.015 |
217,778 |
885,777 |
+6,625 |
Dec11 |
101018 |
99.395 |
99.420 |
99.395 |
99.400 |
unch |
224,692 |
821,945 |
-21,388 |
Mar12 |
101018 |
99.285 |
99.325 |
99.285 |
99.310 |
+0.015 |
183,842 |
595,171 |
+17,618 |
Jun12 |
101018 |
99.165 |
99.210 |
99.165 |
99.195 |
+0.030 |
155,553 |
405,020 |
+6,757 |
Sep12 |
101018 |
99.025 |
99.090 |
99.025 |
99.075 |
+0.045 |
157,622 |
337,511 |
+4,816 |
Dec12 |
101018 |
98.865 |
98.935 |
98.865 |
98.925 |
+0.060 |
103,730 |
251,770 |
+2,486 |
Mar13 |
101018 |
98.695 |
98.780 |
98.695 |
98.775 |
+0.075 |
106,566 |
242,358 |
-254 |
Jun13 |
101018 |
98.505 |
98.605 |
98.505 |
98.600 |
+0.090 |
55,750 |
151,685 |
+1,760 |
Sep13 |
101018 |
98.335 |
98.420 |
98.325 |
98.415 |
+0.100 |
56,671 |
145,327 |
-354 |
Dec13 |
101018 |
98.100 |
98.225 |
98.100 |
98.215 |
+0.110 |
23,868 |
121,367 |
+1,571 |
Mar14 |
101018 |
97.935 |
98.035 |
97.925 |
98.030 |
+0.115 |
23,336 |
108,442 |
+1,657 |
Jun14 |
101018 |
97.725 |
97.830 |
97.720 |
97.825 |
+0.120 |
20,136 |
102,913 |
+920 |
Sep14 |
101018 |
97.500 |
97.620 |
97.495 |
97.615 |
+0.125 |
17,947 |
59,814 |
+753 |
Dec14 |
101018 |
97.280 |
97.400 |
97.270 |
97.395 |
+0.125 |
13,536 |
77,614 |
+3,279 |
Mar15 |
101018 |
97.095 |
97.215 |
97.080 |
97.210 |
+0.125 |
13,222 |
48,983 |
+2,008 |
Total Volume and Open Interest |
2,066,424 |
7,857,926 |
+10,964 |
30 Day Federal Funds(CBOT) |
Oct10 |
101018 |
99.805 |
99.808 |
99.805 |
99.808 |
unch |
3,726 |
68,794 |
-53 |
Nov10 |
101018 |
99.820 |
99.825 |
99.820 |
99.825 |
unch |
3,959 |
95,221 |
+751 |
Dec10 |
101018 |
99.835 |
99.835 |
99.830 |
99.835 |
unch |
3,744 |
81,276 |
-820 |
Jan11 |
101018 |
99.845 |
99.845 |
99.840 |
99.840 |
-0.005 |
714 |
64,408 |
+345 |
Feb11 |
101018 |
99.840 |
99.840 |
99.835 |
99.835 |
-0.005 |
263 |
57,125 |
+134 |
Mar11 |
101018 |
99.840 |
99.840 |
99.830 |
99.835 |
-0.005 |
644 |
29,091 |
-424 |
Total Volume and Open Interest |
22,982 |
605,195 |
+2,357 |
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 |
101018 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
0 |
1,490 |
-1 |
Mar11 |
101018 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
0 |
567 |
+0 |
Jun11 |
101018 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Sep11 |
101018 |
99.713 |
99.713 |
99.713 |
99.713 |
unch |
|
|
|
Dec11 |
101018 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Mar12 |
101018 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun12 |
101018 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep12 |
101018 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Dec12 |
101018 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Mar13 |
101018 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,057 |
-1 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101018 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
19 |
2,728 |
+3 |
Mar11 |
101018 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,554 |
+0 |
Jun11 |
101018 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
2,573 |
+0 |
Sep11 |
101018 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
175 |
1,097 |
+8 |
Dec11 |
101018 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
110 |
+0 |
Mar12 |
101018 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
305 |
+0 |
Jun12 |
101018 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
754 |
+0 |
Sep12 |
101018 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
310 |
+0 |
Total Volume and Open Interest |
194 |
9,435 |
+11 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101018 |
143.87 |
143.97 |
143.65 |
143.81 |
-0.05 |
1,031 |
22,852 |
+157 |
Mar11 |
101018 |
141.72 |
141.72 |
141.72 |
141.72 |
-0.05 |
|
|
|
Jun11 |
101018 |
139.63 |
139.63 |
139.63 |
139.63 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,031 |
22,852 |
+157 |
Euro-Bund(EUREX) |
Dec10 |
101018 |
130.69 |
130.75 |
130.37 |
130.56 |
-0.16 |
1,001,932 |
917,864 |
+4,615 |
Mar11 |
101018 |
130.70 |
130.81 |
130.58 |
130.68 |
-0.16 |
877 |
5,983 |
-414 |
Jun11 |
101018 |
129.56 |
129.56 |
129.56 |
129.56 |
-0.16 |
50 |
0 |
+0 |
Total Volume and Open Interest |
1,002,859 |
923,847 |
+4,201 |
Euro-Bobl(EUREX) |
Dec10 |
101018 |
120.70 |
120.77 |
120.47 |
120.57 |
-0.27 |
479,118 |
764,839 |
-6,725 |
Mar11 |
101018 |
120.72 |
120.72 |
120.54 |
120.54 |
-0.28 |
1,126 |
62,880 |
+105 |
Jun11 |
101018 |
120.41 |
120.41 |
120.41 |
120.41 |
-0.27 |
|
|
|
Total Volume and Open Interest |
480,244 |
827,719 |
-6,620 |
3-Mth Euribor(EUREX) |
Dec10 |
101018 |
98.915 |
98.915 |
98.885 |
98.885 |
-0.030 |
17 |
4,310 |
-158 |
Mar11 |
101018 |
98.830 |
98.830 |
98.805 |
98.805 |
-0.045 |
2 |
2,525 |
-24 |
Jun11 |
101018 |
98.750 |
98.750 |
98.750 |
98.750 |
-0.055 |
10 |
3,108 |
+0 |
Total Volume and Open Interest |
548 |
11,130 |
-487 |
Long Gilt(LIFFE) |
Dec10 |
101018 |
124~23 |
124~25 |
124~06 |
124~14 |
-0~06 |
123,894 |
304,909 |
-1,169 |
Mar11 |
101018 |
123~04 |
123~05 |
123~04 |
123~05 |
-0~06 |
0 |
140 |
+0 |
Total Volume and Open Interest |
123,894 |
305,049 |
-1,169 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101018 |
99.23 |
99.25 |
99.22 |
99.22 |
-0.01 |
37,412 |
399,025 |
+3,877 |
Mar11 |
101018 |
99.19 |
99.21 |
99.17 |
99.18 |
-0.01 |
28,221 |
326,898 |
+1,993 |
Jun11 |
101018 |
99.13 |
99.16 |
99.12 |
99.12 |
-0.01 |
30,172 |
274,728 |
-2,190 |
Sep11 |
101018 |
99.05 |
99.08 |
99.03 |
99.05 |
unch |
39,473 |
353,807 |
-1,439 |
Dec11 |
101018 |
98.93 |
98.96 |
98.92 |
98.94 |
unch |
42,610 |
447,780 |
+2,693 |
Mar12 |
101018 |
98.80 |
98.83 |
98.78 |
98.81 |
+0.01 |
31,506 |
276,591 |
-234 |
Total Volume and Open Interest |
280,157 |
2,447,443 |
+805 |
3-Mth Euribor(LIFFE) |
Dec10 |
101018 |
98.920 |
98.920 |
98.875 |
98.885 |
-0.030 |
111,803 |
602,981 |
+18,392 |
Mar11 |
101018 |
98.855 |
98.855 |
98.795 |
98.805 |
-0.045 |
113,300 |
609,097 |
+1,931 |
Jun11 |
101018 |
98.805 |
98.805 |
98.735 |
98.750 |
-0.055 |
102,835 |
520,678 |
+874 |
Total Volume and Open Interest |
860,643 |
3,429,427 |
+1,752 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101018 |
95.06 |
95.07 |
95.04 |
95.07 |
unch |
15,823 |
181,566 |
-3,890 |
Mar11 |
101018 |
94.95 |
94.97 |
94.91 |
94.96 |
+0.01 |
11,062 |
134,321 |
-3,731 |
Jun11 |
101018 |
94.84 |
94.87 |
94.80 |
94.84 |
unch |
7,534 |
80,287 |
+633 |
Sep11 |
101018 |
94.75 |
94.75 |
94.71 |
94.75 |
-0.01 |
3,296 |
52,160 |
-464 |
Dec11 |
101018 |
94.67 |
94.68 |
94.64 |
94.68 |
-0.01 |
1,038 |
32,496 |
-2,108 |
Mar12 |
101018 |
94.64 |
94.65 |
94.60 |
94.63 |
-0.03 |
846 |
36,180 |
+565 |
Jun12 |
101018 |
94.62 |
94.63 |
94.55 |
94.60 |
-0.02 |
757 |
24,122 |
+400 |
Sep12 |
101018 |
94.55 |
94.57 |
94.53 |
94.57 |
-0.03 |
422 |
7,363 |
+208 |
Dec12 |
101018 |
94.54 |
94.54 |
94.54 |
94.54 |
-0.03 |
0 |
1,375 |
-1 |
Mar13 |
101018 |
94.53 |
94.53 |
94.53 |
94.53 |
-0.03 |
0 |
1,144 |
+0 |
Total Volume and Open Interest |
40,778 |
551,077 |
-8,388 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101018 |
94.89 |
94.91 |
94.81 |
94.84 |
-0.07 |
47,616 |
346,950 |
-683 |
Mar11 |
101018 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.07 |
|
|
|
Total Volume and Open Interest |
47,616 |
346,950 |
-683 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101018 |
95.10 |
95.11 |
95.04 |
95.08 |
-0.03 |
123,699 |
455,948 |
-5,267 |
Mar11 |
101018 |
95.06 |
95.06 |
95.06 |
95.06 |
-0.03 |
|
|
|
Total Volume and Open Interest |
123,699 |
455,948 |
-5,267 |
Gold(CMX) |
Oct10 |
101018 |
1358.0 |
1372.6 |
1358.0 |
1371.2 |
+0.1 |
170 |
477 |
+23 |
Dec10 |
101018 |
1371.0 |
1375.6 |
1353.2 |
1372.1 |
+0.1 |
196,829 |
439,619 |
-4,810 |
Feb11 |
101018 |
1373.0 |
1377.1 |
1355.4 |
1374.0 |
+0.1 |
2,051 |
42,736 |
-194 |
Apr11 |
101018 |
1371.8 |
1378.8 |
1357.1 |
1375.5 |
+0.1 |
1,710 |
17,838 |
-289 |
Jun11 |
101018 |
1366.3 |
1377.7 |
1358.3 |
1377.1 |
+0.1 |
1,682 |
19,045 |
+188 |
Aug11 |
101018 |
1370.8 |
1378.8 |
1370.8 |
1378.8 |
+0.2 |
176 |
10,845 |
-27 |
Oct11 |
101018 |
1377.2 |
1380.5 |
1362.3 |
1380.5 |
+0.2 |
281 |
9,423 |
+36 |
Dec11 |
101018 |
1376.7 |
1385.0 |
1368.0 |
1382.3 |
+0.3 |
4,359 |
19,834 |
+1,697 |
Feb12 |
101018 |
1384.2 |
1384.2 |
1384.2 |
1384.2 |
+0.2 |
0 |
6,713 |
+0 |
Apr12 |
101018 |
1386.2 |
1386.2 |
1386.2 |
1386.2 |
+0.2 |
50 |
5,180 |
+50 |
Jun12 |
101018 |
1388.3 |
1388.3 |
1388.3 |
1388.3 |
+0.1 |
122 |
10,110 |
+97 |
Aug12 |
101018 |
1390.7 |
1390.7 |
1390.7 |
1390.7 |
unch |
0 |
4,527 |
+0 |
Total Volume and Open Interest |
223,251 |
636,359 |
-1,924 |
Silver(CMX) |
Dec10 |
101018 |
2430.5 |
2451.5 |
2371.5 |
2441.3 |
+12.5 |
68,861 |
99,153 |
-2,883 |
Mar11 |
101018 |
2435.0 |
2457.0 |
2378.0 |
2446.9 |
+12.5 |
3,279 |
20,113 |
+1,201 |
May11 |
101018 |
2387.5 |
2459.0 |
2387.5 |
2450.2 |
+12.5 |
360 |
9,713 |
+12 |
Jul11 |
101018 |
2431.5 |
2458.5 |
2431.5 |
2453.1 |
+12.5 |
97 |
7,351 |
+25 |
Sep11 |
101018 |
2395.5 |
2455.8 |
2395.5 |
2455.8 |
+12.5 |
21 |
4,393 |
+0 |
Dec11 |
101018 |
2433.0 |
2464.5 |
2398.0 |
2459.6 |
+12.5 |
266 |
4,915 |
+149 |
Mar12 |
101018 |
2463.0 |
2463.0 |
2463.0 |
2463.0 |
+12.3 |
0 |
251 |
+0 |
Total Volume and Open Interest |
73,346 |
152,268 |
-1,389 |
Platinum(NYMEX) |
Oct10 |
101018 |
1695.1 |
1695.1 |
1678.9 |
1693.0 |
+1.9 |
10 |
65 |
-4 |
Jan11 |
101018 |
1699.0 |
1704.0 |
1673.0 |
1698.3 |
+2.9 |
4,805 |
38,150 |
-76 |
Apr11 |
101018 |
1687.6 |
1703.1 |
1678.7 |
1702.6 |
+3.9 |
33 |
732 |
+17 |
Jul11 |
101018 |
1705.9 |
1705.9 |
1705.9 |
1705.9 |
+3.9 |
0 |
24 |
+0 |
Total Volume and Open Interest |
4,850 |
38,988 |
-63 |
Palladium(NYMEX) |
Dec10 |
101018 |
589.00 |
594.50 |
567.25 |
588.10 |
-1.10 |
2,432 |
23,944 |
-76 |
Mar11 |
101018 |
579.00 |
590.40 |
579.00 |
589.55 |
-0.85 |
35 |
838 |
+20 |
Jun11 |
101018 |
590.75 |
590.75 |
590.75 |
590.75 |
-0.95 |
1 |
16 |
+1 |
Total Volume and Open Interest |
2,468 |
24,798 |
-55 |
Copper(CMX) |
Dec10 |
101018 |
383.60 |
388.00 |
377.80 |
385.50 |
+1.60 |
41,298 |
101,269 |
+1,524 |
Mar11 |
101018 |
384.00 |
388.50 |
379.60 |
386.30 |
+1.65 |
5,116 |
33,936 |
+550 |
May11 |
101018 |
378.85 |
385.55 |
378.85 |
385.50 |
+1.75 |
671 |
8,846 |
+52 |
Jul11 |
101018 |
379.25 |
384.30 |
379.20 |
384.30 |
+1.80 |
495 |
5,020 |
+70 |
Sep11 |
101018 |
377.45 |
383.10 |
377.45 |
382.60 |
+1.55 |
336 |
3,599 |
+198 |
Total Volume and Open Interest |
48,780 |
162,519 |
+2,458 |
DJIA Index(CBOT) |
Dec10 |
101018 |
11000 |
11100 |
10947 |
11045 |
+21 |
337 |
4,593 |
+52 |
Mar11 |
101018 |
10975 |
10975 |
10974 |
10974 |
+21 |
0 |
12 |
+0 |
Jun11 |
101018 |
10915 |
10915 |
10894 |
10915 |
+21 |
|
|
|
Sep11 |
101018 |
10857 |
10857 |
10836 |
10857 |
+21 |
|
|
|
Total Volume and Open Interest |
337 |
4,605 |
+52 |
E-mini DJIA Index(CBOT) |
Dec10 |
101018 |
11011 |
11103 |
10938 |
11045 |
+21 |
145,339 |
89,993 |
+305 |
Mar11 |
101018 |
10901 |
11007 |
10875 |
10974 |
+21 |
61 |
246 |
-31 |
Jun11 |
101018 |
10915 |
10915 |
10915 |
10915 |
+21 |
0 |
1 |
+0 |
Sep11 |
101018 |
10857 |
10857 |
10857 |
10857 |
+21 |
|
|
|
Total Volume and Open Interest |
145,400 |
90,240 |
+274 |
S & P 500(CME) |
Dec10 |
101018 |
1173.40 |
1182.00 |
1164.70 |
1178.20 |
+3.30 |
17,489 |
311,511 |
-540 |
Mar11 |
101018 |
1172.50 |
1176.20 |
1165.50 |
1172.90 |
+3.40 |
50 |
4,069 |
+18 |
Jun11 |
101018 |
1168.00 |
1171.30 |
1160.60 |
1168.00 |
+3.40 |
40 |
2,221 |
+40 |
Sep11 |
101018 |
1163.00 |
1166.30 |
1155.60 |
1163.00 |
+3.40 |
|
|
|
Total Volume and Open Interest |
17,579 |
317,801 |
-482 |
S & P 500 E-Mini(Globex) |
Dec10 |
101018 |
1174.25 |
1182.25 |
1164.75 |
1178.25 |
+3.25 |
2,644,031 |
2,675,728 |
-35,610 |
Mar11 |
101018 |
1168.25 |
1176.75 |
1159.50 |
1173.00 |
+3.50 |
2,114 |
8,656 |
+186 |
Total Volume and Open Interest |
2,646,172 |
2,684,476 |
-35,424 |
NASDAQ 100(CME) |
Dec10 |
101018 |
2096.50 |
2104.00 |
2082.80 |
2094.50 |
-0.50 |
457 |
22,368 |
+112 |
Mar11 |
101018 |
2092.00 |
2094.00 |
2090.00 |
2092.00 |
-0.50 |
0 |
2 |
+0 |
Jun11 |
101018 |
2089.50 |
2092.00 |
2089.50 |
2089.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
457 |
22,370 |
+112 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101018 |
2095.00 |
2104.80 |
2082.80 |
2094.50 |
-0.50 |
374,142 |
440,094 |
-1,098 |
Mar11 |
101018 |
2089.50 |
2100.30 |
2089.50 |
2092.00 |
-0.50 |
151 |
598 |
+23 |
Total Volume and Open Interest |
374,295 |
440,697 |
-1,074 |
S & P Midcap 400(CME) |
Dec10 |
101018 |
819.00 |
822.00 |
817.10 |
820.50 |
+1.00 |
4 |
1,966 |
-2 |
Mar11 |
101018 |
818.50 |
819.50 |
818.50 |
818.50 |
+1.00 |
|
|
|
Jun11 |
101018 |
816.50 |
817.50 |
816.50 |
816.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
4 |
1,966 |
-2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101018 |
9560 |
9595 |
9490 |
9545 |
-45 |
8,053 |
32,408 |
-1,533 |
Mar11 |
101018 |
9570 |
9615 |
9570 |
9570 |
-45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,053 |
32,409 |
-1,533 |
Nikkei 225(SGX) |
Dec10 |
101018 |
9515 |
9565 |
9470 |
9490 |
-30 |
86,838 |
169,865 |
-7,486 |
Mar11 |
101018 |
9530 |
9535 |
9480 |
9480 |
-30 |
0 |
800 |
-5 |
Jun11 |
101018 |
9420 |
9420 |
9420 |
9420 |
-25 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
86,859 |
179,005 |
-7,470 |
CAC 40(EURONEXT) |
Nov10 |
101018 |
3791.0 |
3837.0 |
3779.5 |
3817.5 |
+9.0 |
146,791 |
323,677 |
+34,568 |
Dec10 |
101018 |
3789.5 |
3832.0 |
3783.0 |
3817.0 |
+10.0 |
15,668 |
65,773 |
+15,437 |
Jan11 |
101018 |
3820.0 |
3820.0 |
3820.0 |
3820.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct10 |
101018 |
23700 |
23728 |
23453 |
23488 |
-250 |
81,790 |
112,944 |
-140 |
Nov10 |
101018 |
23645 |
23681 |
23415 |
23448 |
-247 |
1,020 |
4,433 |
+311 |
Dec10 |
101018 |
23670 |
23677 |
23425 |
23430 |
-279 |
932 |
4,263 |
+258 |
Total Volume and Open Interest |
83,981 |
122,424 |
+553 |
DAX(EUREX) |
Dec10 |
101018 |
6476.0 |
6561.5 |
6467.0 |
6526.5 |
+36.0 |
161,380 |
173,645 |
-4,129 |
Mar11 |
101018 |
6486.5 |
6574.5 |
6486.5 |
6543.0 |
+38.0 |
329 |
8,583 |
+93 |
Jun11 |
101018 |
6506.5 |
6591.0 |
6506.5 |
6561.0 |
+38.5 |
110 |
1,590 |
+20 |
Total Volume and Open Interest |
161,819 |
183,818 |
-4,016 |
FT-SE 100(EURONEXT) |
Dec10 |
101018 |
5683.00 |
5749.00 |
5649.00 |
5726.00 |
+48.00 |
109,471 |
614,364 |
-3,024 |
Mar11 |
101018 |
5684.00 |
5706.00 |
5684.00 |
5685.00 |
+48.00 |
2 |
2,273 |
+2 |
Jun11 |
101018 |
5595.00 |
5656.00 |
5579.00 |
5641.50 |
+48.00 |
16 |
481 |
+15 |
Total Volume and Open Interest |
109,499 |
617,128 |
-2,997 |
SPI 200(SFE) |
Dec10 |
101018 |
4705.0 |
4720.0 |
4646.0 |
4655.0 |
-47.0 |
27,034 |
206,816 |
+2,407 |
Mar11 |
101018 |
4699.0 |
4699.0 |
4649.0 |
4649.0 |
-47.0 |
260 |
1,938 |
+48 |
Jun11 |
101018 |
4674.0 |
4674.0 |
4674.0 |
4674.0 |
-46.0 |
1 |
1,025 |
+1 |
Total Volume and Open Interest |
27,579 |
213,304 |
+2,637 |
GSCI(CME) |
Nov10 |
101018 |
570.00 |
570.00 |
560.90 |
570.00 |
+9.00 |
308 |
14,772 |
+83 |
Dec10 |
101018 |
576.00 |
576.00 |
566.90 |
576.00 |
+9.00 |
|
|
|
Jan11 |
101018 |
578.50 |
578.50 |
568.90 |
578.50 |
+9.50 |
|
|
|
Total Volume and Open Interest |
308 |
14,772 |
|
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. |
|
|