|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri February 24, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120224 |
1276.50 |
1284.75 |
1272.00 |
1279.00 |
+2.25 |
94,449 |
86,690 |
-11,461 |
May12 |
120224 |
1283.25 |
1291.75 |
1279.00 |
1286.75 |
+3.25 |
64,039 |
203,043 |
+11,744 |
Jul12 |
120224 |
1290.00 |
1299.50 |
1287.00 |
1295.25 |
+4.00 |
35,456 |
121,002 |
+3,933 |
Aug12 |
120224 |
1284.50 |
1292.75 |
1284.50 |
1289.50 |
+4.00 |
608 |
3,191 |
-219 |
Sep12 |
120224 |
1279.75 |
1282.00 |
1274.75 |
1278.50 |
+3.75 |
221 |
2,914 |
+2 |
Nov12 |
120224 |
1266.50 |
1274.50 |
1265.25 |
1270.75 |
+3.00 |
17,349 |
99,648 |
+952 |
Jan13 |
120224 |
1270.00 |
1278.75 |
1270.00 |
1274.75 |
+2.75 |
593 |
16,730 |
+170 |
Mar13 |
120224 |
1270.00 |
1277.75 |
1270.00 |
1274.00 |
+1.75 |
461 |
5,343 |
+186 |
May13 |
120224 |
1271.75 |
1273.00 |
1268.50 |
1269.75 |
+1.25 |
174 |
2,433 |
+7 |
Jul13 |
120224 |
1273.50 |
1275.00 |
1269.75 |
1271.00 |
+1.25 |
822 |
3,463 |
+209 |
Aug13 |
120224 |
1260.00 |
1260.00 |
1260.00 |
1260.00 |
unch |
0 |
2 |
+0 |
Sep13 |
120224 |
1234.25 |
1238.25 |
1232.75 |
1235.75 |
+3.00 |
60 |
31 |
+29 |
Nov13 |
120224 |
1210.00 |
1216.00 |
1210.00 |
1211.25 |
unch |
261 |
4,798 |
+105 |
Jan14 |
120224 |
1219.50 |
1219.50 |
1215.25 |
1218.00 |
unch |
3 |
61 |
+1 |
Total Volume and Open Interest |
214,506 |
549,803 |
+5,660 |
Soybean Meal(CBOT) |
Mar12 |
120224 |
333.10 |
336.40 |
332.00 |
333.60 |
+0.70 |
41,423 |
32,644 |
-9,583 |
May12 |
120224 |
335.30 |
338.90 |
334.50 |
336.20 |
+0.90 |
35,848 |
67,534 |
+7,142 |
Jul12 |
120224 |
337.20 |
340.70 |
336.30 |
338.10 |
+0.90 |
7,667 |
34,898 |
+1,552 |
Aug12 |
120224 |
336.20 |
339.80 |
336.20 |
337.20 |
+0.80 |
554 |
6,908 |
+72 |
Sep12 |
120224 |
337.90 |
338.00 |
335.50 |
335.50 |
+0.80 |
237 |
6,339 |
+49 |
Oct12 |
120224 |
332.40 |
334.20 |
330.80 |
331.30 |
+0.50 |
165 |
3,700 |
+89 |
Dec12 |
120224 |
330.10 |
333.90 |
330.00 |
330.70 |
+0.50 |
2,370 |
20,325 |
-177 |
Jan13 |
120224 |
334.10 |
334.10 |
331.00 |
331.20 |
+0.20 |
15 |
2,874 |
+8 |
Mar13 |
120224 |
334.20 |
334.20 |
331.70 |
331.70 |
-0.10 |
131 |
3,458 |
+54 |
May13 |
120224 |
330.00 |
333.00 |
330.00 |
330.20 |
-0.10 |
92 |
1,691 |
-7 |
Total Volume and Open Interest |
88,685 |
182,825 |
-789 |
Soybean Oil(CBOT) |
Mar12 |
120224 |
54.20 |
54.32 |
53.99 |
54.29 |
+0.09 |
59,929 |
43,864 |
-13,196 |
May12 |
120224 |
54.59 |
54.70 |
54.39 |
54.65 |
+0.06 |
50,579 |
133,130 |
+8,655 |
Jul12 |
120224 |
54.95 |
55.09 |
54.80 |
55.05 |
+0.05 |
21,713 |
70,947 |
+4,137 |
Aug12 |
120224 |
55.03 |
55.15 |
54.96 |
55.15 |
+0.05 |
2,879 |
8,487 |
+365 |
Sep12 |
120224 |
55.06 |
55.23 |
55.01 |
55.23 |
+0.03 |
1,055 |
6,754 |
+157 |
Oct12 |
120224 |
55.18 |
55.34 |
55.05 |
55.28 |
+0.02 |
349 |
5,978 |
-7 |
Dec12 |
120224 |
55.34 |
55.51 |
55.23 |
55.44 |
+0.02 |
5,060 |
37,906 |
+451 |
Jan13 |
120224 |
55.46 |
55.50 |
55.46 |
55.49 |
-0.01 |
91 |
1,788 |
+39 |
Mar13 |
120224 |
55.35 |
55.55 |
55.30 |
55.50 |
-0.05 |
141 |
1,643 |
+57 |
May13 |
120224 |
55.49 |
55.50 |
55.45 |
55.45 |
-0.05 |
106 |
723 |
-8 |
Total Volume and Open Interest |
142,066 |
314,467 |
+703 |
Canola(WCE) |
Mar12 |
120224 |
562.8 |
569.5 |
562.8 |
567.7 |
+5.4 |
7,397 |
22,007 |
-8,183 |
May12 |
120224 |
561.9 |
565.8 |
561.7 |
564.2 |
+2.4 |
16,558 |
82,098 |
+6,203 |
Jul12 |
120224 |
564.3 |
566.4 |
563.5 |
564.9 |
+1.0 |
5,761 |
35,277 |
+1 |
Nov12 |
120224 |
533.0 |
534.0 |
530.3 |
532.5 |
+0.1 |
4,203 |
44,813 |
+1,254 |
Jan13 |
120224 |
536.0 |
537.5 |
536.0 |
536.7 |
-0.3 |
55 |
2,415 |
+27 |
Total Volume and Open Interest |
34,098 |
188,337 |
-596 |
Corn(CBOT) |
Mar12 |
120224 |
638.50 |
641.50 |
634.50 |
640.75 |
+1.25 |
159,547 |
188,813 |
-16,566 |
May12 |
120224 |
641.00 |
644.50 |
637.00 |
644.00 |
+1.50 |
95,303 |
412,712 |
+6,670 |
Jul12 |
120224 |
643.25 |
647.25 |
638.50 |
646.50 |
+1.75 |
49,679 |
269,801 |
+2,982 |
Sep12 |
120224 |
588.00 |
588.50 |
579.75 |
588.25 |
-1.25 |
13,160 |
96,700 |
+1,919 |
Dec12 |
120224 |
558.00 |
558.25 |
549.25 |
558.00 |
-0.75 |
32,523 |
266,160 |
+2,414 |
Mar13 |
120224 |
567.75 |
569.25 |
561.00 |
568.00 |
-2.00 |
1,280 |
47,018 |
+355 |
May13 |
120224 |
576.00 |
576.75 |
568.25 |
575.00 |
-1.75 |
93 |
2,602 |
+21 |
Jul13 |
120224 |
578.50 |
581.50 |
572.50 |
578.75 |
-2.75 |
192 |
3,810 |
+101 |
Sep13 |
120224 |
552.00 |
554.25 |
549.00 |
553.00 |
-1.25 |
59 |
738 |
+34 |
Dec13 |
120224 |
545.50 |
550.00 |
540.50 |
550.00 |
+2.25 |
598 |
19,213 |
+113 |
Total Volume and Open Interest |
352,494 |
1,310,558 |
-1,955 |
Wheat(CBOT) |
Mar12 |
120224 |
642.00 |
643.75 |
632.50 |
641.00 |
-0.75 |
46,907 |
48,722 |
-11,720 |
May12 |
120224 |
641.00 |
642.75 |
632.50 |
641.25 |
+0.25 |
53,865 |
179,397 |
+8,846 |
Jul12 |
120224 |
654.00 |
655.00 |
643.50 |
653.00 |
-2.00 |
24,951 |
111,937 |
+2,529 |
Sep12 |
120224 |
668.50 |
672.75 |
661.00 |
669.50 |
-3.25 |
5,190 |
45,688 |
+1,097 |
Dec12 |
120224 |
690.00 |
691.75 |
679.50 |
688.00 |
-3.75 |
4,003 |
65,030 |
+205 |
Mar13 |
120224 |
700.50 |
704.25 |
691.50 |
701.25 |
-3.00 |
949 |
6,931 |
+266 |
Total Volume and Open Interest |
136,070 |
465,088 |
+1,274 |
Wheat(KCBT) |
Mar12 |
120224 |
679.50 |
681.50 |
670.25 |
681.00 |
+1.00 |
12,497 |
20,576 |
-2,662 |
May12 |
120224 |
687.00 |
688.75 |
677.25 |
688.25 |
+1.25 |
9,867 |
45,073 |
+1,772 |
Jul12 |
120224 |
695.50 |
696.50 |
685.25 |
696.50 |
+0.75 |
3,599 |
50,105 |
+967 |
Sep12 |
120224 |
707.00 |
710.25 |
699.75 |
710.25 |
+0.50 |
410 |
11,063 |
-18 |
Dec12 |
120224 |
726.00 |
729.00 |
718.75 |
729.00 |
-0.25 |
506 |
13,648 |
+100 |
Mar13 |
120224 |
734.75 |
740.50 |
731.75 |
740.50 |
-0.25 |
14 |
591 |
-1 |
Total Volume and Open Interest |
26,895 |
141,545 |
+159 |
Wheat(MGE) |
Mar12 |
120224 |
803.00 |
804.00 |
783.00 |
786.50 |
-14.50 |
2,858 |
5,348 |
-874 |
May12 |
120224 |
804.00 |
806.50 |
788.50 |
792.50 |
-10.75 |
2,412 |
12,049 |
+684 |
Jul12 |
120224 |
797.00 |
798.25 |
785.75 |
789.25 |
-8.75 |
610 |
9,530 |
+158 |
Sep12 |
120224 |
780.50 |
784.50 |
773.00 |
781.00 |
-2.50 |
632 |
6,905 |
+198 |
Dec12 |
120224 |
784.50 |
788.75 |
778.00 |
785.00 |
-1.00 |
162 |
4,453 |
+4,453 |
Total Volume and Open Interest |
6,696 |
38,702 |
+5,036 |
Oats(CBOT) |
Mar12 |
120224 |
321.25 |
321.50 |
317.75 |
319.50 |
-1.00 |
942 |
2,012 |
-789 |
May12 |
120224 |
315.00 |
315.00 |
309.00 |
311.00 |
-2.50 |
722 |
7,244 |
+413 |
Jul12 |
120224 |
314.00 |
315.00 |
311.50 |
312.25 |
-2.75 |
124 |
685 |
+72 |
Sep12 |
120224 |
314.00 |
316.00 |
314.00 |
314.50 |
-0.50 |
2 |
60 |
+4 |
Total Volume and Open Interest |
1,804 |
11,096 |
-300 |
Rough Rice(CBOT) |
Mar12 |
120224 |
14.02 |
14.22 |
13.89 |
14.20 |
+0.24 |
1,097 |
4,036 |
-507 |
May12 |
120224 |
14.23 |
14.48 |
14.12 |
14.47 |
+0.26 |
1,150 |
9,029 |
+507 |
Jul12 |
120224 |
14.48 |
14.73 |
14.41 |
14.73 |
+0.25 |
193 |
1,466 |
+35 |
Sep12 |
120224 |
14.90 |
14.95 |
14.75 |
14.95 |
+0.24 |
5 |
653 |
+1 |
Total Volume and Open Interest |
2,451 |
15,210 |
+40 |
Live Cattle(CME) |
Feb12 |
120224 |
127.535 |
128.050 |
127.350 |
127.550 |
+0.250 |
3,247 |
6,196 |
-1,714 |
Apr12 |
120224 |
129.700 |
130.130 |
129.300 |
129.500 |
-0.185 |
23,638 |
158,818 |
+2,865 |
Jun12 |
120224 |
127.900 |
128.325 |
127.600 |
127.750 |
unch |
9,130 |
100,336 |
+1,116 |
Aug12 |
120224 |
129.750 |
130.400 |
129.750 |
130.200 |
+0.215 |
5,688 |
54,788 |
+395 |
Oct12 |
120224 |
133.575 |
134.200 |
133.575 |
134.150 |
+0.365 |
2,689 |
21,308 |
+905 |
Dec12 |
120224 |
134.050 |
134.650 |
134.050 |
134.630 |
+0.145 |
980 |
14,219 |
+188 |
Total Volume and Open Interest |
45,846 |
361,687 |
+4,048 |
Feeder Cattle(CME) |
Mar12 |
120224 |
157.650 |
158.185 |
157.235 |
157.685 |
+0.035 |
1,947 |
16,362 |
-550 |
Apr12 |
120224 |
160.100 |
160.850 |
159.900 |
160.285 |
+0.100 |
1,566 |
11,968 |
+644 |
May12 |
120224 |
161.350 |
162.250 |
161.285 |
161.950 |
+0.215 |
673 |
10,820 |
+159 |
Aug12 |
120224 |
162.800 |
163.700 |
162.750 |
163.380 |
+0.230 |
726 |
12,081 |
+209 |
Sep12 |
120224 |
162.300 |
162.950 |
162.285 |
162.735 |
+0.105 |
110 |
2,195 |
+49 |
Oct12 |
120224 |
162.100 |
162.500 |
161.900 |
162.450 |
+0.450 |
51 |
1,129 |
+29 |
Nov12 |
120224 |
162.200 |
162.400 |
161.800 |
162.400 |
+0.200 |
37 |
649 |
+26 |
Total Volume and Open Interest |
5,127 |
55,330 |
+582 |
Lean Hogs(CME) |
Apr12 |
120224 |
89.800 |
90.350 |
89.650 |
89.730 |
+0.130 |
16,655 |
91,377 |
-609 |
May12 |
120224 |
98.300 |
98.950 |
98.035 |
98.730 |
-0.055 |
226 |
3,118 |
+62 |
Jun12 |
120224 |
99.500 |
99.850 |
99.035 |
99.180 |
-0.220 |
7,450 |
59,601 |
+477 |
Jul12 |
120224 |
99.680 |
99.950 |
99.200 |
99.200 |
-0.280 |
2,529 |
28,916 |
+717 |
Aug12 |
120224 |
99.150 |
99.385 |
98.750 |
98.850 |
-0.200 |
2,245 |
23,357 |
+461 |
Oct12 |
120224 |
89.100 |
89.400 |
88.785 |
88.900 |
-0.300 |
1,767 |
29,335 |
+717 |
Dec12 |
120224 |
84.900 |
85.000 |
84.500 |
84.700 |
-0.050 |
885 |
16,384 |
+187 |
Feb13 |
120224 |
85.700 |
85.750 |
85.350 |
85.500 |
-0.350 |
203 |
5,282 |
+74 |
Total Volume and Open Interest |
32,211 |
261,165 |
+2,255 |
Class III Milk(CME) |
Feb12 |
120224 |
16.05 |
16.09 |
16.05 |
16.08 |
unch |
15 |
5,522 |
+2 |
Mar12 |
120224 |
15.25 |
15.35 |
15.21 |
15.28 |
+0.05 |
169 |
6,214 |
-20 |
Apr12 |
120224 |
14.99 |
15.23 |
14.94 |
15.12 |
+0.14 |
315 |
4,073 |
+39 |
May12 |
120224 |
15.10 |
15.33 |
15.04 |
15.15 |
+0.05 |
139 |
3,405 |
+29 |
Jun12 |
120224 |
15.46 |
15.56 |
15.40 |
15.43 |
-0.02 |
126 |
2,954 |
-3 |
Total Volume and Open Interest |
1,023 |
34,138 |
+139 |
Cocoa(ICE) |
Mar12 |
120224 |
2355 |
2399 |
2352 |
2370 |
-1 |
36 |
494 |
+6 |
May12 |
120224 |
2346 |
2400 |
2333 |
2357 |
+13 |
8,318 |
71,595 |
-1,042 |
Jul12 |
120224 |
2360 |
2415 |
2352 |
2374 |
+10 |
2,480 |
33,314 |
-322 |
Sep12 |
120224 |
2379 |
2422 |
2372 |
2379 |
+6 |
820 |
16,785 |
+61 |
Dec12 |
120224 |
2381 |
2428 |
2381 |
2388 |
+8 |
1,850 |
20,135 |
+305 |
Mar13 |
120224 |
2389 |
2432 |
2389 |
2395 |
+7 |
1,185 |
14,623 |
+243 |
May13 |
120224 |
2410 |
2410 |
2410 |
2410 |
+6 |
361 |
3,656 |
+1 |
Total Volume and Open Interest |
15,092 |
162,308 |
-724 |
Coffee "C"(ICE) |
Mar12 |
120224 |
202.00 |
203.90 |
202.00 |
203.25 |
+1.25 |
660 |
1,170 |
-919 |
May12 |
120224 |
202.00 |
204.40 |
201.95 |
203.60 |
+1.55 |
9,960 |
74,298 |
+1,012 |
Jul12 |
120224 |
205.00 |
207.05 |
204.80 |
206.45 |
+1.65 |
1,639 |
26,330 |
+575 |
Sep12 |
120224 |
207.50 |
209.60 |
207.50 |
209.05 |
+1.55 |
1,257 |
16,086 |
+415 |
Dec12 |
120224 |
211.00 |
212.60 |
210.95 |
212.30 |
+1.30 |
406 |
10,756 |
+240 |
Mar13 |
120224 |
214.65 |
214.70 |
214.65 |
214.70 |
+0.75 |
96 |
1,759 |
+66 |
Total Volume and Open Interest |
14,077 |
131,342 |
+1,366 |
Orange Juice(ICE) |
Mar12 |
120224 |
186.75 |
189.00 |
184.00 |
186.05 |
-1.25 |
3,033 |
2,795 |
-2,863 |
May12 |
120224 |
182.40 |
186.50 |
181.30 |
184.00 |
+0.20 |
3,119 |
16,639 |
+1,833 |
Jul12 |
120224 |
179.00 |
180.35 |
177.10 |
178.20 |
-0.35 |
40 |
1,274 |
-3 |
Sep12 |
120224 |
178.30 |
178.95 |
175.20 |
176.40 |
-1.05 |
165 |
811 |
+138 |
Nov12 |
120224 |
169.95 |
170.00 |
167.45 |
168.90 |
-0.10 |
81 |
403 |
+7 |
Jan13 |
120224 |
166.90 |
166.90 |
166.90 |
166.90 |
-0.10 |
0 |
30 |
+0 |
Total Volume and Open Interest |
6,438 |
21,956 |
-888 |
Sugar #11(ICE) |
Mar12 |
120224 |
25.90 |
26.28 |
25.79 |
26.19 |
+0.25 |
34,586 |
65,423 |
-10,134 |
May12 |
120224 |
24.84 |
25.27 |
24.72 |
25.22 |
+0.36 |
60,029 |
223,313 |
+4,474 |
Jul12 |
120224 |
23.90 |
24.33 |
23.89 |
24.30 |
+0.31 |
34,496 |
195,208 |
+4,399 |
Oct12 |
120224 |
24.13 |
24.39 |
24.04 |
24.37 |
+0.22 |
16,139 |
89,861 |
+2,575 |
Mar13 |
120224 |
24.67 |
24.88 |
24.59 |
24.85 |
+0.16 |
10,255 |
65,701 |
+2,470 |
May13 |
120224 |
24.28 |
24.39 |
24.18 |
24.36 |
+0.07 |
1,956 |
11,744 |
+29 |
Jul13 |
120224 |
23.96 |
24.14 |
23.96 |
24.12 |
+0.03 |
1,162 |
16,527 |
+225 |
Oct13 |
120224 |
24.03 |
24.24 |
24.03 |
24.23 |
+0.04 |
1,116 |
15,873 |
+661 |
Total Volume and Open Interest |
160,800 |
704,353 |
+5,215 |
London Cocoa(LCE) |
Mar12 |
120224 |
1500 |
1523 |
1496 |
1505 |
-5 |
4,193 |
51,547 |
-173 |
May12 |
120224 |
1516 |
1535 |
1504 |
1513 |
-6 |
6,489 |
31,319 |
+149 |
Jul12 |
120224 |
1530 |
1546 |
1516 |
1526 |
-7 |
1,817 |
32,097 |
+205 |
Sep12 |
120224 |
1541 |
1551 |
1520 |
1529 |
-13 |
1,521 |
22,508 |
-143 |
Dec12 |
120224 |
1531 |
1548 |
1520 |
1528 |
-14 |
1,981 |
20,629 |
+269 |
Mar13 |
120224 |
1535 |
1548 |
1522 |
1530 |
-13 |
2,294 |
13,548 |
+346 |
May13 |
120224 |
1538 |
1540 |
1538 |
1540 |
-13 |
49 |
7,371 |
+106 |
Total Volume and Open Interest |
18,353 |
181,997 |
+812 |
London Sugar(LCE) |
May12 |
120224 |
656.50 |
663.80 |
655.40 |
661.40 |
+9.20 |
4,131 |
24,682 |
+371 |
Aug12 |
120224 |
632.90 |
639.90 |
632.40 |
637.50 |
+8.90 |
2,038 |
19,935 |
+47 |
Oct12 |
120224 |
626.50 |
632.10 |
626.50 |
628.40 |
+6.30 |
1,147 |
7,890 |
+65 |
Dec12 |
120224 |
628.10 |
631.80 |
627.30 |
629.30 |
+6.60 |
128 |
2,649 |
+19 |
Mar13 |
120224 |
630.50 |
634.00 |
630.50 |
632.60 |
+7.20 |
125 |
4,204 |
-11 |
Total Volume and Open Interest |
7,659 |
59,564 |
+501 |
Cotton(ICE) |
Mar12 |
120224 |
88.48 |
90.11 |
88.22 |
89.85 |
+2.37 |
6,876 |
1,106 |
-4,761 |
May12 |
120224 |
89.30 |
90.72 |
89.02 |
90.15 |
+0.92 |
18,641 |
90,503 |
+2,210 |
Jul12 |
120224 |
91.01 |
91.89 |
90.32 |
91.35 |
+0.74 |
2,603 |
48,382 |
+128 |
Oct12 |
120224 |
91.76 |
91.76 |
91.76 |
91.76 |
+0.41 |
0 |
87 |
+0 |
Dec12 |
120224 |
90.00 |
90.80 |
89.56 |
90.38 |
+0.38 |
1,450 |
27,765 |
+371 |
Mar13 |
120224 |
91.44 |
91.63 |
91.06 |
91.63 |
+0.30 |
15 |
1,375 |
+1 |
Total Volume and Open Interest |
29,652 |
170,422 |
-2,015 |
Lumber(CME) |
Mar12 |
120224 |
269.4 |
273.0 |
267.2 |
271.1 |
+4.5 |
551 |
2,087 |
-241 |
May12 |
120224 |
281.9 |
285.8 |
281.7 |
283.1 |
+3.7 |
715 |
5,466 |
+79 |
Jul12 |
120224 |
292.9 |
295.5 |
291.9 |
294.0 |
+2.9 |
255 |
1,487 |
+157 |
Sep12 |
120224 |
295.0 |
297.0 |
295.0 |
296.0 |
+1.3 |
212 |
764 |
+102 |
Total Volume and Open Interest |
1,779 |
10,142 |
+138 |
Crude Oil(NYM) |
Apr12 |
120224 |
108.66 |
109.95 |
107.95 |
109.77 |
+1.94 |
241,329 |
264,616 |
-213 |
May12 |
120224 |
109.03 |
110.34 |
108.37 |
110.18 |
+1.93 |
70,045 |
122,954 |
+183 |
Jun12 |
120224 |
109.50 |
110.68 |
108.77 |
110.56 |
+1.88 |
68,055 |
138,225 |
+7,622 |
Jul12 |
120224 |
109.49 |
110.85 |
109.12 |
110.76 |
+1.79 |
19,960 |
92,774 |
+1,020 |
Aug12 |
120224 |
109.60 |
110.78 |
109.17 |
110.73 |
+1.71 |
12,697 |
44,194 |
+791 |
Sep12 |
120224 |
109.50 |
110.60 |
109.11 |
110.56 |
+1.57 |
15,957 |
47,984 |
+92 |
Oct12 |
120224 |
109.50 |
110.33 |
109.00 |
110.33 |
+1.38 |
9,955 |
36,287 |
+877 |
Nov12 |
120224 |
108.98 |
110.08 |
108.98 |
110.08 |
+1.18 |
7,189 |
34,436 |
-92 |
Dec12 |
120224 |
109.32 |
109.91 |
108.75 |
109.84 |
+0.96 |
53,440 |
193,426 |
+1,544 |
Jan13 |
120224 |
109.00 |
109.55 |
108.76 |
109.55 |
+0.79 |
2,702 |
35,481 |
-107 |
Feb13 |
120224 |
108.71 |
109.21 |
108.71 |
109.21 |
+0.67 |
1,151 |
17,915 |
+8 |
Mar13 |
120224 |
108.40 |
108.80 |
108.40 |
108.79 |
+0.55 |
1,997 |
21,776 |
+391 |
Apr13 |
120224 |
108.30 |
108.30 |
108.30 |
108.30 |
+0.46 |
548 |
9,521 |
+150 |
May13 |
120224 |
107.78 |
107.78 |
107.78 |
107.78 |
+0.38 |
975 |
10,628 |
+688 |
Jun13 |
120224 |
107.29 |
107.35 |
106.74 |
107.23 |
+0.32 |
11,128 |
60,248 |
+1,554 |
Jul13 |
120224 |
106.62 |
106.62 |
106.62 |
106.62 |
+0.27 |
1,355 |
9,161 |
+800 |
Total Volume and Open Interest |
556,363 |
1,456,761 |
+18,305 |
e-miNY Crude Oil(NYM) |
Feb12 |
120119 |
101.100 |
102.075 |
100.050 |
100.400 |
-0.200 |
5,242 |
1,230 |
-75 |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120224 |
108.675 |
109.950 |
107.975 |
109.775 |
+1.950 |
6,692 |
1,645 |
+76 |
May12 |
120224 |
109.000 |
110.300 |
108.400 |
110.175 |
+1.925 |
115 |
233 |
+9 |
Jun12 |
120224 |
109.525 |
110.675 |
108.975 |
110.550 |
+1.875 |
52 |
156 |
-12 |
Jul12 |
120224 |
109.450 |
110.750 |
109.200 |
110.750 |
+1.775 |
11 |
25 |
+0 |
Aug12 |
120224 |
110.725 |
110.725 |
110.725 |
110.725 |
+1.700 |
0 |
9 |
+0 |
Sep12 |
120224 |
110.550 |
110.550 |
110.550 |
110.550 |
+1.550 |
0 |
2 |
+0 |
Oct12 |
120224 |
110.325 |
110.325 |
110.325 |
110.325 |
+1.375 |
0 |
10 |
+0 |
Nov12 |
120224 |
110.075 |
110.075 |
110.075 |
110.075 |
+1.175 |
1 |
3 |
+1 |
Total Volume and Open Interest |
6,875 |
2,313 |
+74 |
Heating Oil(NYM) |
Mar12 |
120224 |
329.52 |
331.76 |
327.48 |
331.59 |
+2.10 |
37,901 |
43,736 |
-8,637 |
Apr12 |
120224 |
329.48 |
331.51 |
327.10 |
331.30 |
+2.30 |
60,407 |
82,803 |
+5,034 |
May12 |
120224 |
328.15 |
330.27 |
326.15 |
330.11 |
+2.35 |
25,567 |
41,754 |
+2,029 |
Jun12 |
120224 |
326.85 |
329.53 |
325.27 |
329.34 |
+2.49 |
30,227 |
54,874 |
-1,900 |
Jul12 |
120224 |
326.20 |
329.64 |
325.78 |
329.49 |
+2.52 |
9,439 |
21,356 |
+629 |
Aug12 |
120224 |
327.05 |
329.62 |
325.83 |
329.62 |
+2.49 |
4,231 |
10,181 |
+555 |
Sep12 |
120224 |
326.89 |
330.02 |
326.40 |
329.84 |
+2.48 |
2,441 |
13,880 |
+63 |
Oct12 |
120224 |
328.00 |
330.15 |
326.57 |
330.15 |
+2.48 |
321 |
5,266 |
+27 |
Nov12 |
120224 |
327.00 |
330.64 |
326.78 |
330.52 |
+2.54 |
382 |
3,658 |
-58 |
Dec12 |
120224 |
328.22 |
330.94 |
326.93 |
330.76 |
+2.54 |
6,079 |
29,834 |
+1,277 |
Jan13 |
120224 |
327.59 |
330.93 |
327.51 |
330.93 |
+2.51 |
341 |
3,862 |
+86 |
Feb13 |
120224 |
327.26 |
330.33 |
327.26 |
330.33 |
+2.43 |
170 |
741 |
-25 |
Total Volume and Open Interest |
177,688 |
313,556 |
-769 |
Gasoline(NYMEX) |
Mar12 |
120224 |
312.20 |
315.48 |
310.46 |
315.28 |
+3.92 |
36,320 |
37,380 |
-4,324 |
Apr12 |
120224 |
329.91 |
332.69 |
327.84 |
332.47 |
+3.67 |
58,148 |
103,008 |
+3,935 |
May12 |
120224 |
328.36 |
331.67 |
326.89 |
331.55 |
+3.74 |
27,586 |
51,323 |
+1,525 |
Jun12 |
120224 |
325.65 |
328.64 |
323.88 |
328.60 |
+3.83 |
21,017 |
50,515 |
+2,101 |
Jul12 |
120224 |
321.52 |
324.66 |
320.48 |
324.57 |
+3.89 |
9,970 |
34,658 |
+1,353 |
Aug12 |
120224 |
315.96 |
319.86 |
315.66 |
319.86 |
+3.93 |
4,125 |
21,096 |
+387 |
Sep12 |
120224 |
310.83 |
314.73 |
310.66 |
314.70 |
+3.92 |
3,301 |
14,934 |
+290 |
Oct12 |
120224 |
295.39 |
299.20 |
295.04 |
299.20 |
+3.99 |
2,810 |
10,817 |
+34 |
Nov12 |
120224 |
291.07 |
294.34 |
290.44 |
294.30 |
+3.99 |
1,466 |
5,581 |
+49 |
Dec12 |
120224 |
288.22 |
291.40 |
287.09 |
291.21 |
+3.90 |
2,146 |
17,877 |
-223 |
Total Volume and Open Interest |
168,302 |
359,618 |
+5,835 |
e-miNY RBOB Gasoline(NYM) |
Mar12 |
120224 |
315.30 |
315.30 |
315.28 |
315.30 |
+3.90 |
0 |
1 |
+0 |
Apr12 |
120224 |
332.50 |
332.50 |
332.47 |
332.50 |
+3.70 |
|
|
|
May12 |
120224 |
331.60 |
331.60 |
331.55 |
331.60 |
+3.80 |
|
|
|
Jun12 |
120224 |
328.60 |
328.60 |
328.60 |
328.60 |
+3.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar12 |
120224 |
2.613 |
2.635 |
2.512 |
2.550 |
-0.071 |
122,549 |
32,424 |
-21,492 |
Apr12 |
120224 |
2.754 |
2.785 |
2.672 |
2.695 |
-0.066 |
83,810 |
220,495 |
+12,315 |
May12 |
120224 |
2.857 |
2.891 |
2.783 |
2.808 |
-0.058 |
34,678 |
248,819 |
-2,063 |
Jun12 |
120224 |
2.931 |
2.987 |
2.879 |
2.902 |
-0.057 |
21,089 |
80,785 |
+3,173 |
Jul12 |
120224 |
3.004 |
3.060 |
2.951 |
2.973 |
-0.058 |
11,933 |
107,384 |
+1,212 |
Aug12 |
120224 |
3.055 |
3.097 |
2.989 |
3.010 |
-0.060 |
6,550 |
36,945 |
+254 |
Sep12 |
120224 |
3.055 |
3.106 |
2.997 |
3.020 |
-0.061 |
9,583 |
59,791 |
+614 |
Oct12 |
120224 |
3.102 |
3.155 |
3.048 |
3.071 |
-0.060 |
16,541 |
119,033 |
+14 |
Nov12 |
120224 |
3.333 |
3.333 |
3.229 |
3.249 |
-0.059 |
4,890 |
46,573 |
-418 |
Dec12 |
120224 |
3.583 |
3.620 |
3.536 |
3.550 |
-0.055 |
4,216 |
46,372 |
-75 |
Jan13 |
120224 |
3.768 |
3.778 |
3.672 |
3.688 |
-0.057 |
10,193 |
61,798 |
+319 |
Feb13 |
120224 |
3.769 |
3.769 |
3.689 |
3.702 |
-0.054 |
1,615 |
17,187 |
+105 |
Mar13 |
120224 |
3.750 |
3.750 |
3.670 |
3.685 |
-0.056 |
1,927 |
25,329 |
+317 |
Apr13 |
120224 |
3.725 |
3.725 |
3.640 |
3.657 |
-0.050 |
2,315 |
36,143 |
+33 |
May13 |
120224 |
3.750 |
3.750 |
3.680 |
3.695 |
-0.050 |
343 |
10,592 |
-40 |
Jun13 |
120224 |
3.785 |
3.785 |
3.735 |
3.744 |
-0.050 |
268 |
3,883 |
+35 |
Total Volume and Open Interest |
334,552 |
1,247,375 |
-5,538 |
Brent Crude Oil(ICE) |
Apr12 |
120224 |
124.01 |
125.55 |
123.30 |
125.47 |
+1.85 |
191,256 |
227,809 |
-11,201 |
May12 |
120224 |
122.55 |
124.57 |
122.27 |
124.48 |
+1.91 |
113,770 |
145,637 |
-4,782 |
Jun12 |
120224 |
122.25 |
123.89 |
121.53 |
123.80 |
+1.97 |
92,636 |
126,295 |
+9,529 |
Jul12 |
120224 |
121.52 |
123.27 |
120.93 |
123.18 |
+1.97 |
37,060 |
51,600 |
+244 |
Aug12 |
120224 |
120.85 |
122.56 |
120.25 |
122.47 |
+1.92 |
18,827 |
51,074 |
-389 |
Sep12 |
120224 |
120.07 |
121.71 |
119.48 |
121.62 |
+1.85 |
18,111 |
70,034 |
+1,980 |
Oct12 |
120224 |
119.34 |
120.92 |
118.80 |
120.84 |
+1.75 |
8,827 |
30,808 |
+40 |
Nov12 |
120224 |
118.64 |
120.19 |
118.15 |
120.12 |
+1.66 |
5,956 |
20,546 |
+971 |
Dec12 |
120224 |
118.30 |
119.45 |
117.50 |
119.40 |
+1.58 |
48,503 |
116,146 |
+2,788 |
Jan13 |
120224 |
117.06 |
118.67 |
117.02 |
118.67 |
+1.51 |
4,163 |
15,246 |
+241 |
Feb13 |
120224 |
116.35 |
117.93 |
116.28 |
117.93 |
+1.45 |
2,192 |
9,162 |
-95 |
Mar13 |
120224 |
117.19 |
117.19 |
117.19 |
117.19 |
+1.39 |
2,295 |
9,006 |
+312 |
Apr13 |
120224 |
116.47 |
116.47 |
116.47 |
116.47 |
+1.35 |
949 |
5,008 |
+148 |
May13 |
120224 |
115.71 |
115.71 |
115.71 |
115.71 |
+1.31 |
607 |
5,312 |
+65 |
Total Volume and Open Interest |
575,189 |
1,050,876 |
+5,446 |
Gas Oil(ICE) |
Mar12 |
120224 |
1034.25 |
1039.75 |
1028.25 |
1030.75 |
-0.75 |
64,862 |
108,881 |
-9,333 |
Apr12 |
120224 |
1034.25 |
1040.00 |
1027.75 |
1030.50 |
+0.50 |
73,316 |
121,542 |
+8,236 |
May12 |
120224 |
1031.25 |
1038.50 |
1025.25 |
1028.75 |
+2.50 |
25,273 |
63,639 |
-603 |
Jun12 |
120224 |
1028.00 |
1036.25 |
1022.00 |
1026.50 |
+3.75 |
21,623 |
60,615 |
-386 |
Jul12 |
120224 |
1026.00 |
1036.75 |
1022.00 |
1026.00 |
+4.25 |
7,249 |
33,406 |
-1,450 |
Aug12 |
120224 |
1025.00 |
1034.50 |
1022.00 |
1025.50 |
+4.50 |
2,848 |
21,080 |
-238 |
Sep12 |
120224 |
1024.50 |
1035.00 |
1020.50 |
1024.50 |
+4.50 |
4,201 |
20,411 |
+202 |
Oct12 |
120224 |
1022.00 |
1032.50 |
1019.25 |
1022.25 |
+4.75 |
2,151 |
14,289 |
+42 |
Nov12 |
120224 |
1018.75 |
1029.00 |
1016.00 |
1019.00 |
+4.75 |
1,787 |
10,387 |
+111 |
Dec12 |
120224 |
1016.00 |
1026.00 |
1010.50 |
1016.25 |
+5.00 |
9,604 |
37,341 |
+831 |
Total Volume and Open Interest |
215,141 |
550,554 |
-2,009 |
Ethanol(CBOT) |
Feb12 |
120203 |
2.131 |
2.131 |
2.131 |
2.131 |
-0.015 |
10 |
211 |
-29 |
Mar12 |
120224 |
2.210 |
2.240 |
2.200 |
2.236 |
+0.026 |
141 |
641 |
-42 |
Apr12 |
120224 |
2.238 |
2.265 |
2.230 |
2.265 |
+0.026 |
87 |
1,576 |
+33 |
May12 |
120224 |
2.271 |
2.295 |
2.271 |
2.288 |
+0.020 |
61 |
1,261 |
+8 |
Jun12 |
120224 |
2.289 |
2.320 |
2.285 |
2.304 |
+0.016 |
46 |
885 |
-5 |
Jul12 |
120224 |
2.310 |
2.332 |
2.303 |
2.325 |
+0.016 |
55 |
1,754 |
+15 |
Aug12 |
120224 |
2.292 |
2.315 |
2.287 |
2.313 |
+0.013 |
10 |
1,176 |
+0 |
Sep12 |
120224 |
2.245 |
2.275 |
2.239 |
2.273 |
+0.020 |
4 |
1,015 |
-1 |
Total Volume and Open Interest |
443 |
11,286 |
+18 |
WTI Crude Oil(ICE) |
Apr12 |
120224 |
108.53 |
109.95 |
107.94 |
109.77 |
+1.94 |
51,894 |
48,863 |
-2,454 |
May12 |
120224 |
109.07 |
110.33 |
108.35 |
110.18 |
+1.93 |
13,884 |
29,344 |
+334 |
Jun12 |
120224 |
109.46 |
110.68 |
108.75 |
110.56 |
+1.88 |
16,671 |
52,225 |
+2,667 |
Jul12 |
120224 |
109.42 |
110.83 |
109.00 |
110.76 |
+1.79 |
5,181 |
27,674 |
-373 |
Aug12 |
120224 |
109.58 |
110.73 |
109.06 |
110.73 |
+1.71 |
4,345 |
16,087 |
+573 |
Sep12 |
120224 |
109.58 |
110.58 |
108.95 |
110.56 |
+1.57 |
4,552 |
12,923 |
-7 |
Oct12 |
120224 |
109.53 |
110.33 |
108.88 |
110.33 |
+1.38 |
3,214 |
9,918 |
+562 |
Nov12 |
120224 |
109.10 |
110.08 |
108.81 |
110.08 |
+1.18 |
2,176 |
6,358 |
+273 |
Dec12 |
120224 |
109.46 |
109.90 |
108.73 |
109.84 |
+0.96 |
13,453 |
58,077 |
-327 |
Jan13 |
120224 |
109.55 |
109.55 |
109.55 |
109.55 |
+0.79 |
164 |
5,895 |
+23 |
Feb13 |
120224 |
109.21 |
109.21 |
109.21 |
109.21 |
+0.67 |
70 |
2,085 |
-7 |
Mar13 |
120224 |
108.79 |
108.79 |
108.79 |
108.79 |
+0.55 |
77 |
3,497 |
-28 |
Apr13 |
120224 |
108.30 |
108.30 |
108.30 |
108.30 |
+0.46 |
12 |
486 |
+12 |
May13 |
120224 |
107.78 |
107.78 |
107.78 |
107.78 |
+0.38 |
0 |
624 |
+0 |
Jun13 |
120224 |
107.30 |
107.30 |
106.88 |
107.23 |
+0.32 |
899 |
14,572 |
+77 |
Jul13 |
120224 |
106.62 |
106.62 |
106.62 |
106.62 |
+0.27 |
0 |
132 |
+0 |
Total Volume and Open Interest |
121,799 |
371,764 |
+1,384 |
US Dollar Index(ICE) |
Mar12 |
120224 |
78.680 |
78.820 |
78.260 |
78.400 |
-0.485 |
22,019 |
50,965 |
+1,168 |
Jun12 |
120224 |
79.005 |
79.110 |
78.580 |
78.770 |
-0.510 |
47 |
881 |
+30 |
Sep12 |
120224 |
79.170 |
79.170 |
79.170 |
79.170 |
-0.510 |
|
|
|
Total Volume and Open Interest |
22,066 |
51,846 |
+1,198 |
Australian Dollar(CME) |
Mar12 |
120224 |
107.04 |
107.28 |
106.62 |
106.75 |
+0.20 |
121,424 |
149,098 |
+384 |
Jun12 |
120224 |
105.95 |
106.19 |
105.48 |
105.67 |
+0.19 |
209 |
990 |
+3 |
Sep12 |
120224 |
104.65 |
104.65 |
104.46 |
104.65 |
+0.19 |
0 |
129 |
+0 |
Total Volume and Open Interest |
121,633 |
150,227 |
+387 |
British Pound(CME) |
Mar12 |
120224 |
157.40 |
158.99 |
157.13 |
158.84 |
+1.71 |
135,343 |
195,396 |
+9,384 |
Jun12 |
120224 |
157.37 |
158.84 |
157.02 |
158.72 |
+1.70 |
143 |
643 |
-7 |
Sep12 |
120224 |
158.61 |
158.61 |
156.91 |
158.61 |
+1.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
135,486 |
196,045 |
+9,377 |
Canadian Dollar(CME) |
Mar12 |
120224 |
100.22 |
100.29 |
99.90 |
99.92 |
-0.13 |
99,402 |
126,457 |
+3,979 |
Jun12 |
120224 |
100.05 |
100.06 |
99.72 |
99.72 |
-0.13 |
648 |
4,553 |
+307 |
Sep12 |
120224 |
99.58 |
99.65 |
99.53 |
99.53 |
-0.12 |
21 |
1,639 |
+12 |
Dec12 |
120224 |
99.52 |
99.57 |
99.35 |
99.35 |
-0.12 |
10 |
837 |
+3 |
Total Volume and Open Interest |
100,082 |
133,551 |
+4,302 |
Japanese Yen(CME) |
Mar12 |
120224 |
125.05 |
125.12 |
123.15 |
123.51 |
-1.38 |
95,457 |
146,539 |
-1,576 |
Jun12 |
120224 |
125.23 |
125.23 |
123.32 |
123.64 |
-1.38 |
653 |
2,600 |
+211 |
Sep12 |
120224 |
123.82 |
125.20 |
123.82 |
123.82 |
-1.38 |
11 |
38 |
+3 |
Total Volume and Open Interest |
96,121 |
149,189 |
-1,362 |
Swiss Franc(CME) |
Mar12 |
120224 |
111.01 |
112.00 |
110.62 |
111.77 |
+1.15 |
32,780 |
51,482 |
+583 |
Jun12 |
120224 |
111.08 |
112.13 |
110.78 |
111.93 |
+1.15 |
142 |
339 |
+46 |
Sep12 |
120224 |
111.48 |
112.14 |
110.98 |
112.14 |
+1.16 |
0 |
4 |
+0 |
Total Volume and Open Interest |
32,922 |
51,826 |
+629 |
EuroFX(CME) |
Mar12 |
120224 |
133.70 |
134.88 |
133.58 |
134.60 |
+1.24 |
238,054 |
279,979 |
-1,134 |
Jun12 |
120224 |
133.79 |
134.94 |
133.43 |
134.67 |
+1.24 |
595 |
6,411 |
+167 |
Sep12 |
120224 |
134.28 |
135.00 |
133.53 |
134.77 |
+1.24 |
4 |
147 |
+2 |
Total Volume and Open Interest |
238,653 |
286,560 |
-965 |
Mexican Peso(CME) |
Mar12 |
120224 |
778.0 |
781.2 |
772.8 |
773.0 |
-3.2 |
36,219 |
134,041 |
+372 |
Apr12 |
120224 |
771.0 |
774.2 |
771.0 |
771.0 |
-3.2 |
|
|
|
Total Volume and Open Interest |
47,053 |
180,378 |
+7,296 |
Brazilian Real(CME) |
Mar12 |
120224 |
584.00 |
586.60 |
584.00 |
586.45 |
+2.45 |
872 |
2,732 |
-342 |
Apr12 |
120224 |
582.70 |
582.70 |
582.70 |
582.70 |
+2.45 |
444 |
1,056 |
+444 |
May12 |
120224 |
578.95 |
578.95 |
578.95 |
578.95 |
+2.45 |
|
|
|
Jun12 |
120224 |
574.55 |
576.20 |
572.55 |
575.20 |
+2.45 |
280 |
529 |
+270 |
Total Volume and Open Interest |
1,596 |
17,867 |
+372 |
30-Year T-Bonds(CBOT) |
Mar12 |
120224 |
142~140 |
143~040 |
142~080 |
143~000 |
+0~100 |
328,103 |
572,228 |
-10,675 |
Jun12 |
120224 |
141~000 |
141~210 |
140~270 |
141~180 |
+0~100 |
31,788 |
32,461 |
+17,191 |
Sep12 |
120224 |
140~140 |
140~140 |
140~040 |
140~140 |
+0~100 |
|
|
|
Total Volume and Open Interest |
359,891 |
604,689 |
+6,516 |
10-Year T-Notes(CBOT) |
Mar12 |
120224 |
131~025 |
131~090 |
131~000 |
131~060 |
-0~005 |
1,027,852 |
1,793,900 |
-27,788 |
Jun12 |
120224 |
130~260 |
131~000 |
130~230 |
130~295 |
unch |
103,983 |
95,010 |
+34,099 |
Sep12 |
120224 |
130~025 |
130~025 |
130~025 |
130~025 |
unch |
|
|
|
Total Volume and Open Interest |
1,131,835 |
1,888,911 |
+6,311 |
5-Year T-Notes(CBOT) |
Mar12 |
120224 |
123~034 |
123~045 |
123~026 |
123~030 |
-0~011 |
598,699 |
1,350,818 |
-23,144 |
Jun12 |
120224 |
123~010 |
123~025 |
123~005 |
123~010 |
-0~007 |
80,220 |
76,678 |
+46,096 |
Sep12 |
120224 |
122~034 |
122~041 |
122~034 |
122~034 |
-0~007 |
|
|
|
Total Volume and Open Interest |
678,919 |
1,427,496 |
+22,952 |
2 Year T-Notes(CBOT) |
Mar12 |
120224 |
110~025 |
110~030 |
110~024 |
110~024 |
-0~003 |
250,970 |
777,854 |
-54,392 |
Jun12 |
120224 |
110~015 |
110~019 |
110~012 |
110~013 |
-0~003 |
94,805 |
79,810 |
+51,253 |
Sep12 |
120224 |
109~079 |
109~079 |
109~079 |
109~079 |
-0~003 |
|
|
|
Total Volume and Open Interest |
345,775 |
857,664 |
-3,139 |
Eurodollars(CME) |
Mar12 |
120224 |
99.518 |
99.522 |
99.512 |
99.515 |
-0.007 |
89,503 |
870,293 |
-2,730 |
Jun12 |
120224 |
99.490 |
99.495 |
99.470 |
99.475 |
-0.010 |
121,217 |
1,144,349 |
-1,562 |
Sep12 |
120224 |
99.450 |
99.455 |
99.430 |
99.435 |
-0.015 |
78,895 |
849,874 |
+4,961 |
Dec12 |
120224 |
99.415 |
99.420 |
99.385 |
99.390 |
-0.020 |
88,258 |
887,667 |
+2,935 |
Mar13 |
120224 |
99.390 |
99.390 |
99.360 |
99.365 |
-0.025 |
76,890 |
690,975 |
-948 |
Jun13 |
120224 |
99.360 |
99.365 |
99.330 |
99.335 |
-0.025 |
114,091 |
631,894 |
+10,347 |
Sep13 |
120224 |
99.315 |
99.315 |
99.285 |
99.290 |
-0.030 |
93,410 |
619,239 |
-4,598 |
Dec13 |
120224 |
99.250 |
99.250 |
99.220 |
99.230 |
-0.025 |
96,194 |
548,319 |
+3,441 |
Mar14 |
120224 |
99.180 |
99.185 |
99.150 |
99.160 |
-0.025 |
88,490 |
411,593 |
-5,319 |
Jun14 |
120224 |
99.080 |
99.085 |
99.050 |
99.060 |
-0.025 |
76,918 |
289,691 |
+336 |
Sep14 |
120224 |
98.950 |
98.960 |
98.925 |
98.930 |
-0.030 |
71,071 |
251,355 |
+1,955 |
Dec14 |
120224 |
98.790 |
98.800 |
98.760 |
98.770 |
-0.030 |
96,114 |
290,987 |
-9,996 |
Mar15 |
120224 |
98.630 |
98.650 |
98.600 |
98.615 |
-0.030 |
47,559 |
203,077 |
+1,181 |
Jun15 |
120224 |
0.156 |
0.181 |
0.136 |
0.146 |
-0.030 |
52,236 |
177,457 |
+7,076 |
Sep15 |
120224 |
0.001 |
0.026 |
6.535 |
6.545 |
+6.529 |
25,476 |
116,537 |
+1,430 |
Dec15 |
120224 |
6.395 |
6.425 |
6.380 |
6.390 |
-0.020 |
26,501 |
117,098 |
+2,228 |
Mar16 |
120224 |
6.245 |
6.285 |
6.240 |
6.250 |
-0.020 |
9,399 |
69,101 |
-242 |
Jun16 |
120224 |
6.110 |
6.145 |
6.095 |
6.110 |
-0.015 |
11,470 |
71,572 |
+1,209 |
Total Volume and Open Interest |
1,283,787 |
8,457,742 |
+12,736 |
30 Day Federal Funds(CBOT) |
Feb12 |
120224 |
99.895 |
99.897 |
99.895 |
99.895 |
unch |
511 |
69,238 |
-48 |
Mar12 |
120224 |
99.885 |
99.890 |
99.880 |
99.885 |
-0.005 |
5,436 |
54,719 |
+1,923 |
Apr12 |
120224 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
2,540 |
42,487 |
-619 |
May12 |
120224 |
99.875 |
99.885 |
99.875 |
99.880 |
-0.005 |
1,395 |
44,406 |
-69 |
Jun12 |
120224 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
2,547 |
33,748 |
-345 |
Jul12 |
120224 |
99.875 |
99.875 |
99.865 |
99.870 |
-0.005 |
1,610 |
38,667 |
+633 |
Total Volume and Open Interest |
23,331 |
551,078 |
+4,558 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120224 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.005 |
0 |
58 |
+0 |
Jun12 |
120224 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.005 |
|
|
|
Sep12 |
120224 |
99.662 |
99.662 |
99.662 |
99.662 |
-0.005 |
|
|
|
Dec12 |
120224 |
99.662 |
99.662 |
99.662 |
99.662 |
-0.005 |
|
|
|
Mar13 |
120224 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.005 |
|
|
|
Jun13 |
120224 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
|
|
|
Sep13 |
120224 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
|
|
|
Dec13 |
120224 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
|
|
|
Mar14 |
120224 |
99.505 |
99.505 |
99.505 |
99.505 |
-0.005 |
|
|
|
Jun14 |
120224 |
99.365 |
99.365 |
99.365 |
99.365 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar12 |
120224 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
0 |
1,664 |
+0 |
Jun12 |
120224 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
0 |
1,844 |
+0 |
Sep12 |
120224 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
683 |
+0 |
Dec12 |
120224 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
415 |
+0 |
Mar13 |
120224 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
131 |
+0 |
Jun13 |
120224 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
0 |
216 |
+0 |
Sep13 |
120224 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
0 |
325 |
+0 |
Dec13 |
120224 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
0 |
295 |
+0 |
Total Volume and Open Interest |
0 |
5,573 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar12 |
120224 |
142.49 |
142.66 |
142.49 |
142.58 |
+0.12 |
3,132 |
26,005 |
-494 |
Jun12 |
120224 |
142.07 |
142.13 |
142.07 |
142.13 |
+0.12 |
25 |
44 |
+10 |
Sep12 |
120224 |
140.04 |
140.04 |
140.04 |
140.04 |
+0.12 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,157 |
26,058 |
-484 |
Euro-Bund(EUREX) |
Mar12 |
120224 |
138.99 |
139.17 |
138.81 |
139.03 |
+0.01 |
713,171 |
950,702 |
+38,868 |
Jun12 |
120224 |
137.28 |
137.43 |
137.10 |
137.32 |
+0.01 |
2,778 |
46,209 |
+1,743 |
Sep12 |
120224 |
137.23 |
137.23 |
137.23 |
137.23 |
+0.01 |
358 |
1 |
+0 |
Total Volume and Open Interest |
716,307 |
996,912 |
+40,611 |
Euro-Bobl(EUREX) |
Mar12 |
120224 |
125.21 |
125.40 |
125.16 |
125.33 |
+0.08 |
346,954 |
721,891 |
+13,638 |
Jun12 |
120224 |
123.60 |
123.75 |
123.57 |
123.73 |
+0.08 |
3,346 |
35,927 |
+2,649 |
Sep12 |
120224 |
123.58 |
123.58 |
123.58 |
123.58 |
+0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
350,300 |
757,821 |
+16,287 |
3-Mth Euribor(EUREX) |
Mar12 |
120224 |
99.095 |
99.095 |
99.095 |
99.095 |
+0.015 |
0 |
1,542 |
+0 |
Jun12 |
120224 |
99.210 |
99.210 |
99.210 |
99.210 |
+0.035 |
15 |
1,274 |
+15 |
Sep12 |
120224 |
99.230 |
99.230 |
99.230 |
99.230 |
+0.035 |
20 |
979 |
+20 |
Total Volume and Open Interest |
35 |
6,443 |
+35 |
Long Gilt(LIFFE) |
Mar12 |
120224 |
116~00 |
116~12 |
115~31 |
116~10 |
+0~09 |
189,982 |
308,772 |
-14,887 |
Jun12 |
120224 |
114~18 |
115~02 |
114~16 |
115~00 |
+0~15 |
18,582 |
18,598 |
+11,370 |
Total Volume and Open Interest |
208,564 |
327,370 |
-3,517 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120224 |
98.99 |
98.99 |
98.97 |
98.98 |
unch |
40,861 |
282,409 |
+1,944 |
Jun12 |
120224 |
99.04 |
99.04 |
99.02 |
99.02 |
-0.01 |
57,004 |
262,429 |
+36 |
Sep12 |
120224 |
99.06 |
99.06 |
99.03 |
99.04 |
-0.01 |
59,982 |
287,716 |
+5,702 |
Dec12 |
120224 |
99.06 |
99.06 |
99.03 |
99.04 |
-0.01 |
66,129 |
217,750 |
+4,714 |
Mar13 |
120224 |
99.05 |
99.06 |
99.03 |
99.04 |
-0.01 |
67,290 |
286,549 |
-4,766 |
Jun13 |
120224 |
99.02 |
99.03 |
99.00 |
99.01 |
-0.01 |
48,233 |
202,801 |
+716 |
Total Volume and Open Interest |
443,479 |
2,022,819 |
+8,997 |
3-Mth Euribor(LIFFE) |
Mar12 |
120224 |
99.075 |
99.100 |
99.075 |
99.095 |
+0.015 |
66,995 |
521,682 |
-7,925 |
Jun12 |
120224 |
99.170 |
99.225 |
99.165 |
99.210 |
+0.035 |
72,590 |
459,672 |
-38 |
Sep12 |
120224 |
99.195 |
99.255 |
99.180 |
99.230 |
+0.035 |
59,139 |
438,376 |
-6,503 |
Total Volume and Open Interest |
466,794 |
3,324,843 |
-25,176 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120224 |
95.63 |
95.63 |
95.58 |
95.60 |
-0.03 |
13,960 |
159,636 |
-4,449 |
Jun12 |
120224 |
95.78 |
95.80 |
95.71 |
95.75 |
-0.04 |
23,805 |
220,086 |
-2,935 |
Sep12 |
120224 |
95.85 |
95.88 |
95.77 |
95.81 |
-0.05 |
12,548 |
141,285 |
+3,070 |
Dec12 |
120224 |
95.85 |
95.88 |
95.78 |
95.82 |
-0.04 |
4,159 |
91,015 |
+1,312 |
Mar13 |
120224 |
95.83 |
95.87 |
95.77 |
95.80 |
-0.05 |
2,815 |
61,926 |
-123 |
Jun13 |
120224 |
95.79 |
95.83 |
95.74 |
95.76 |
-0.05 |
2,625 |
59,934 |
+985 |
Sep13 |
120224 |
95.75 |
95.78 |
95.69 |
95.71 |
-0.06 |
829 |
35,186 |
-93 |
Dec13 |
120224 |
95.70 |
95.70 |
95.65 |
95.67 |
-0.05 |
758 |
27,154 |
+107 |
Mar14 |
120224 |
95.64 |
95.64 |
95.62 |
95.62 |
-0.06 |
676 |
2,736 |
+254 |
Jun14 |
120224 |
95.57 |
95.57 |
95.57 |
95.57 |
-0.05 |
0 |
520 |
+0 |
Total Volume and Open Interest |
62,175 |
799,725 |
-1,872 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120224 |
95.90 |
95.92 |
95.83 |
95.85 |
-0.06 |
39,766 |
368,092 |
+827 |
Jun12 |
120224 |
95.85 |
95.85 |
95.85 |
95.85 |
-0.06 |
|
|
|
Total Volume and Open Interest |
39,766 |
368,092 |
+827 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120224 |
96.35 |
96.37 |
96.25 |
96.29 |
-0.06 |
134,478 |
462,954 |
+14,586 |
Jun12 |
120224 |
96.31 |
96.31 |
96.31 |
96.31 |
-0.06 |
|
|
|
Total Volume and Open Interest |
134,478 |
462,954 |
+14,586 |
Gold(CMX) |
Feb12 |
120224 |
1778.5 |
1780.7 |
1771.3 |
1775.1 |
-9.8 |
161 |
208 |
-92 |
Apr12 |
120224 |
1782.0 |
1784.4 |
1771.3 |
1776.4 |
-9.9 |
176,268 |
257,506 |
+6,088 |
Jun12 |
120224 |
1782.3 |
1786.6 |
1774.5 |
1779.2 |
-10.0 |
8,694 |
64,025 |
+2,773 |
Aug12 |
120224 |
1786.1 |
1787.4 |
1780.5 |
1782.0 |
-10.0 |
2,165 |
24,801 |
-98 |
Oct12 |
120224 |
1784.4 |
1789.3 |
1784.4 |
1784.6 |
-10.0 |
1,196 |
11,389 |
-733 |
Dec12 |
120224 |
1792.0 |
1793.9 |
1782.6 |
1787.2 |
-10.0 |
2,591 |
31,609 |
+541 |
Feb13 |
120224 |
1792.0 |
1793.0 |
1785.0 |
1789.7 |
-10.0 |
1,396 |
14,923 |
+610 |
Apr13 |
120224 |
1792.5 |
1792.5 |
1792.5 |
1792.5 |
-10.2 |
309 |
3,317 |
+96 |
Jun13 |
120224 |
1795.7 |
1795.7 |
1795.7 |
1795.7 |
-10.3 |
36 |
9,844 |
+27 |
Aug13 |
120224 |
1799.2 |
1799.2 |
1799.2 |
1799.2 |
-10.3 |
100 |
279 |
+0 |
Oct13 |
120224 |
1802.9 |
1802.9 |
1802.9 |
1802.9 |
-10.3 |
0 |
1 |
+0 |
Dec13 |
120224 |
1810.0 |
1810.0 |
1806.8 |
1806.8 |
-10.2 |
315 |
10,978 |
+85 |
Total Volume and Open Interest |
194,180 |
465,922 |
+9,246 |
Silver(CMX) |
Mar12 |
120224 |
3543.5 |
3572.0 |
3519.0 |
3533.8 |
-21.8 |
62,428 |
24,966 |
-4,249 |
May12 |
120224 |
3554.0 |
3580.0 |
3527.0 |
3542.0 |
-21.6 |
26,179 |
41,618 |
+5,127 |
Jul12 |
120224 |
3538.0 |
3580.0 |
3533.0 |
3547.8 |
-21.5 |
2,253 |
9,601 |
+613 |
Sep12 |
120224 |
3555.5 |
3561.0 |
3547.5 |
3552.0 |
-21.5 |
201 |
3,984 |
+132 |
Dec12 |
120224 |
3565.0 |
3593.0 |
3545.0 |
3557.7 |
-21.4 |
2,101 |
12,904 |
-1,261 |
Mar13 |
120224 |
3561.5 |
3561.5 |
3559.3 |
3559.3 |
-21.3 |
24 |
1,583 |
+10 |
May13 |
120224 |
3559.9 |
3559.9 |
3559.9 |
3559.9 |
-21.2 |
0 |
1,088 |
+0 |
Total Volume and Open Interest |
93,427 |
111,003 |
+420 |
Platinum(NYMEX) |
Apr12 |
120224 |
1724.0 |
1729.9 |
1708.5 |
1715.1 |
-7.9 |
12,858 |
40,923 |
-582 |
Jul12 |
120224 |
1726.5 |
1730.3 |
1714.4 |
1718.6 |
-7.8 |
658 |
3,261 |
+597 |
Oct12 |
120224 |
1718.5 |
1724.9 |
1718.5 |
1721.6 |
-7.8 |
7 |
408 |
+0 |
Jan13 |
120224 |
1724.6 |
1724.6 |
1724.6 |
1724.6 |
-7.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,523 |
44,595 |
+15 |
Palladium(NYMEX) |
Mar12 |
120224 |
63.64 |
64.64 |
53.14 |
55.39 |
-7.65 |
5,959 |
11,312 |
-1,157 |
Jun12 |
120224 |
60.69 |
66.34 |
55.14 |
57.44 |
-7.55 |
2,395 |
9,932 |
+1,783 |
Sep12 |
120224 |
61.79 |
61.79 |
58.04 |
58.89 |
-7.55 |
6 |
288 |
+4 |
Total Volume and Open Interest |
8,363 |
21,536 |
+632 |
Copper(CMX) |
Mar12 |
120224 |
381.55 |
388.25 |
378.25 |
386.30 |
+5.70 |
47,687 |
25,542 |
-5,073 |
May12 |
120224 |
382.25 |
388.90 |
379.05 |
387.00 |
+5.60 |
16,380 |
67,014 |
+492 |
Jul12 |
120224 |
383.65 |
389.60 |
380.20 |
387.80 |
+5.30 |
5,932 |
32,706 |
-1,631 |
Sep12 |
120224 |
384.75 |
388.60 |
384.75 |
388.55 |
+5.15 |
1,699 |
11,070 |
+335 |
Dec12 |
120224 |
385.10 |
389.70 |
385.10 |
389.15 |
+4.90 |
854 |
8,782 |
+204 |
Total Volume and Open Interest |
73,484 |
157,285 |
-5,240 |
DJIA Index(CBOT) |
Mar12 |
120224 |
12978 |
13013 |
12945 |
12961 |
-13 |
99 |
12,995 |
+2 |
Jun12 |
120224 |
12889 |
12901 |
12889 |
12889 |
-12 |
0 |
286 |
+0 |
Sep12 |
120224 |
12826 |
12838 |
12826 |
12826 |
-12 |
|
|
|
Dec12 |
120224 |
12749 |
12761 |
12749 |
12749 |
-12 |
|
|
|
Total Volume and Open Interest |
99 |
13,281 |
+2 |
E-mini DJIA Index(CBOT) |
Mar12 |
120224 |
12976 |
13015 |
12928 |
12961 |
-13 |
95,441 |
106,222 |
+105 |
Jun12 |
120224 |
12916 |
12934 |
12885 |
12889 |
-12 |
8 |
166 |
+4 |
Sep12 |
120224 |
12826 |
12826 |
12826 |
12826 |
-12 |
1 |
19 |
-1 |
Dec12 |
120224 |
12800 |
12800 |
12749 |
12749 |
-12 |
0 |
14 |
+0 |
Total Volume and Open Interest |
95,450 |
106,421 |
+108 |
S & P 500(CME) |
Mar12 |
120224 |
1363.20 |
1368.40 |
1361.50 |
1363.30 |
+0.40 |
5,919 |
237,423 |
+634 |
Jun12 |
120224 |
1356.80 |
1359.90 |
1356.10 |
1357.50 |
+0.40 |
161 |
9,186 |
+0 |
Sep12 |
120224 |
1355.00 |
1355.00 |
1350.10 |
1351.50 |
+0.40 |
100 |
1,040 |
+0 |
Dec12 |
120224 |
1345.50 |
1347.90 |
1344.10 |
1345.50 |
+0.40 |
25 |
502 |
+0 |
Total Volume and Open Interest |
6,205 |
248,151 |
+634 |
S & P 500 E-Mini(Globex) |
Mar12 |
120224 |
1363.00 |
1368.50 |
1361.50 |
1363.25 |
+0.25 |
1,439,240 |
2,709,926 |
-13,503 |
Jun12 |
120224 |
1357.00 |
1362.25 |
1355.75 |
1357.50 |
+0.50 |
3,181 |
81,257 |
+2,373 |
Total Volume and Open Interest |
1,442,444 |
2,791,672 |
-11,004 |
NASDAQ 100(CME) |
Mar12 |
120224 |
2601.50 |
2611.80 |
2599.00 |
2601.50 |
+0.70 |
342 |
18,144 |
+31 |
Jun12 |
120224 |
2595.80 |
2609.00 |
2593.00 |
2595.80 |
+0.80 |
0 |
80 |
+0 |
Sep12 |
120224 |
2593.30 |
2595.50 |
2593.30 |
2593.30 |
+0.80 |
|
|
|
Total Volume and Open Interest |
342 |
18,224 |
+31 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120224 |
2600.30 |
2609.50 |
2598.00 |
2601.50 |
+0.70 |
186,677 |
466,015 |
+4,551 |
Jun12 |
120224 |
2598.50 |
2603.00 |
2593.00 |
2595.80 |
+0.80 |
100 |
990 |
+60 |
Total Volume and Open Interest |
186,777 |
467,026 |
+4,611 |
S & P Midcap 400(CME) |
Mar12 |
120224 |
983.90 |
984.50 |
983.90 |
983.90 |
-0.60 |
2 |
2,257 |
+1 |
Jun12 |
120224 |
981.50 |
982.10 |
981.50 |
981.50 |
-0.60 |
|
|
|
Sep12 |
120224 |
979.50 |
980.10 |
979.50 |
979.50 |
-0.60 |
|
|
|
Total Volume and Open Interest |
2 |
2,257 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar12 |
120224 |
9600 |
9750 |
9575 |
9710 |
+110 |
6,195 |
30,744 |
-280 |
Jun12 |
120224 |
9610 |
9675 |
9610 |
9645 |
+110 |
56 |
636 |
+50 |
Total Volume and Open Interest |
6,251 |
31,380 |
-230 |
Nikkei 225(SGX) |
Mar12 |
120224 |
9580 |
9640 |
9550 |
9640 |
+70 |
114,622 |
220,258 |
+80 |
Jun12 |
120224 |
9495 |
9565 |
9495 |
9565 |
+75 |
551 |
11,488 |
+100 |
Sep12 |
120224 |
9560 |
9560 |
9560 |
9560 |
+70 |
0 |
30 |
+0 |
Total Volume and Open Interest |
115,551 |
239,221 |
+495 |
CAC 40(EURONEXT) |
Mar12 |
120224 |
3464.0 |
3476.5 |
3452.0 |
3469.5 |
+22.0 |
104,696 |
345,047 |
-4,184 |
Apr12 |
120224 |
3461.5 |
3468.0 |
3451.5 |
3462.5 |
+22.5 |
14 |
392 |
-22 |
May12 |
120224 |
3400.0 |
3400.0 |
3400.0 |
3400.0 |
+22.0 |
|
|
|
Total Volume and Open Interest |
104,710 |
345,603 |
-4,206 |
Hang Seng Index(HKFE) |
Feb12 |
120224 |
21500 |
21508 |
21298 |
21416 |
+29 |
79,974 |
86,757 |
-3,119 |
Mar12 |
120224 |
21462 |
21469 |
21259 |
21374 |
+28 |
11,551 |
19,343 |
+5,044 |
Total Volume and Open Interest |
91,742 |
110,400 |
+1,902 |
DAX(EUREX) |
Mar12 |
120224 |
6853.5 |
6893.5 |
6827.5 |
6868.0 |
+56.0 |
138,331 |
163,564 |
+103 |
Jun12 |
120224 |
6873.0 |
6900.0 |
6845.0 |
6882.0 |
+55.5 |
1,480 |
6,634 |
-422 |
Sep12 |
120224 |
6885.5 |
6890.5 |
6885.5 |
6890.5 |
+55.5 |
144 |
503 |
+41 |
Total Volume and Open Interest |
139,955 |
170,701 |
-278 |
FT-SE 100(EURONEXT) |
Mar12 |
120224 |
5930.00 |
5944.00 |
5900.00 |
5916.00 |
unch |
87,320 |
639,222 |
+1,022 |
Jun12 |
120224 |
5890.00 |
5890.00 |
5856.00 |
5864.50 |
unch |
78 |
10,895 |
+31 |
Sep12 |
120224 |
5831.00 |
5831.00 |
5831.00 |
5831.00 |
-1.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
87,398 |
650,127 |
+1,053 |
SPI 200(SFE) |
Mar12 |
120224 |
4256.0 |
4294.0 |
4250.0 |
4289.0 |
+29.0 |
24,702 |
195,592 |
+754 |
Jun12 |
120224 |
4294.0 |
4303.0 |
4294.0 |
4303.0 |
+29.0 |
50 |
2,093 |
-29 |
Sep12 |
120224 |
4259.0 |
4272.0 |
4259.0 |
4272.0 |
+28.0 |
15 |
1,549 |
-15 |
Total Volume and Open Interest |
24,780 |
200,307 |
+581 |
GSCI(CME) |
Mar12 |
120224 |
709.50 |
717.00 |
709.50 |
717.00 |
+9.00 |
360 |
9,934 |
+223 |
Apr12 |
120224 |
710.75 |
718.00 |
710.75 |
718.00 |
+9.20 |
|
|
|
May12 |
120224 |
718.50 |
718.50 |
718.50 |
718.50 |
+9.00 |
|
|
|
Total Volume and Open Interest |
360 |
9,934 |
+223 |
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. |
|
|