|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu March 08, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120308 |
1321.25 |
1333.00 |
1320.50 |
1332.50 |
+11.00 |
2,553 |
4,044 |
-1,265 |
May12 |
120308 |
1327.00 |
1339.00 |
1324.00 |
1338.50 |
+11.75 |
131,513 |
258,251 |
+5,464 |
Jul12 |
120308 |
1333.50 |
1345.00 |
1331.25 |
1344.75 |
+11.25 |
46,913 |
126,590 |
+1,714 |
Aug12 |
120308 |
1325.75 |
1336.50 |
1325.75 |
1336.50 |
+10.75 |
762 |
4,188 |
+58 |
Sep12 |
120308 |
1309.00 |
1317.25 |
1306.75 |
1317.25 |
+10.50 |
693 |
4,475 |
+18 |
Nov12 |
120308 |
1291.25 |
1299.75 |
1290.50 |
1299.50 |
+8.00 |
25,875 |
123,712 |
+1,906 |
Jan13 |
120308 |
1293.25 |
1303.00 |
1293.25 |
1303.00 |
+9.75 |
1,671 |
19,238 |
+413 |
Mar13 |
120308 |
1290.75 |
1298.75 |
1290.00 |
1296.50 |
+5.25 |
1,945 |
9,575 |
+951 |
May13 |
120308 |
1287.00 |
1292.75 |
1282.25 |
1288.50 |
+3.50 |
839 |
4,221 |
+449 |
Jul13 |
120308 |
1289.00 |
1295.00 |
1284.50 |
1290.00 |
+2.50 |
1,175 |
7,847 |
+367 |
Aug13 |
120308 |
1277.50 |
1277.50 |
1273.50 |
1277.50 |
+4.00 |
50 |
68 |
+50 |
Sep13 |
120308 |
1249.25 |
1249.25 |
1245.25 |
1249.25 |
+4.00 |
0 |
105 |
+0 |
Nov13 |
120308 |
1220.00 |
1222.50 |
1214.00 |
1221.00 |
+4.75 |
300 |
5,788 |
+109 |
Jan14 |
120308 |
1227.75 |
1227.75 |
1223.00 |
1227.75 |
+4.75 |
0 |
128 |
+0 |
Total Volume and Open Interest |
214,297 |
568,715 |
+10,236 |
Soybean Meal(CBOT) |
Mar12 |
120308 |
360.60 |
364.00 |
358.60 |
363.20 |
+2.30 |
2,047 |
2,838 |
-517 |
May12 |
120308 |
364.30 |
367.50 |
362.10 |
367.20 |
+2.70 |
50,347 |
110,483 |
+5,175 |
Jul12 |
120308 |
365.10 |
368.50 |
363.00 |
368.20 |
+2.90 |
14,459 |
38,970 |
-1,667 |
Aug12 |
120308 |
362.20 |
365.00 |
360.50 |
364.90 |
+2.50 |
1,282 |
7,692 |
+247 |
Sep12 |
120308 |
356.60 |
359.20 |
355.60 |
359.20 |
+1.80 |
916 |
6,523 |
-2 |
Oct12 |
120308 |
349.30 |
351.40 |
347.50 |
351.40 |
+1.00 |
760 |
4,317 |
+140 |
Dec12 |
120308 |
348.20 |
349.50 |
345.80 |
349.50 |
+0.60 |
5,333 |
23,950 |
+334 |
Jan13 |
120308 |
348.60 |
348.90 |
346.00 |
348.90 |
+0.40 |
82 |
3,102 |
+23 |
Mar13 |
120308 |
346.80 |
348.00 |
344.90 |
348.00 |
+0.10 |
106 |
3,754 |
-15 |
May13 |
120308 |
344.40 |
345.90 |
341.60 |
344.60 |
-1.30 |
60 |
1,715 |
+4 |
Total Volume and Open Interest |
75,685 |
206,515 |
+3,804 |
Soybean Oil(CBOT) |
Mar12 |
120308 |
52.61 |
53.42 |
52.61 |
53.02 |
+0.41 |
2,965 |
2,173 |
-888 |
May12 |
120308 |
52.91 |
53.88 |
52.88 |
53.39 |
+0.41 |
63,609 |
152,453 |
-530 |
Jul12 |
120308 |
53.31 |
54.28 |
53.31 |
53.80 |
+0.41 |
19,139 |
81,037 |
+713 |
Aug12 |
120308 |
53.55 |
54.44 |
53.55 |
53.97 |
+0.42 |
1,250 |
9,313 |
+380 |
Sep12 |
120308 |
53.70 |
54.47 |
53.70 |
54.13 |
+0.43 |
730 |
7,109 |
-28 |
Oct12 |
120308 |
53.83 |
54.70 |
53.83 |
54.26 |
+0.43 |
778 |
6,435 |
-5 |
Dec12 |
120308 |
54.09 |
54.97 |
54.04 |
54.56 |
+0.47 |
8,582 |
44,171 |
+1,075 |
Jan13 |
120308 |
54.15 |
54.81 |
54.15 |
54.63 |
+0.47 |
24 |
2,038 |
-11 |
Mar13 |
120308 |
54.89 |
55.06 |
54.70 |
54.70 |
+0.46 |
120 |
2,393 |
+14 |
May13 |
120308 |
54.70 |
55.04 |
54.19 |
54.68 |
+0.49 |
167 |
1,163 |
+108 |
Total Volume and Open Interest |
97,574 |
313,490 |
+926 |
Canola(WCE) |
Mar12 |
120308 |
589.2 |
589.2 |
589.2 |
589.2 |
+4.0 |
20 |
136 |
-65 |
May12 |
120308 |
577.6 |
582.0 |
576.5 |
580.6 |
+3.0 |
7,656 |
93,672 |
+1,768 |
Jul12 |
120308 |
576.2 |
582.4 |
576.2 |
581.2 |
+2.6 |
3,057 |
35,722 |
+164 |
Nov12 |
120308 |
536.7 |
543.1 |
536.7 |
541.5 |
+1.1 |
3,490 |
57,184 |
+1,635 |
Jan13 |
120308 |
543.7 |
546.6 |
543.7 |
545.1 |
+0.7 |
164 |
3,494 |
+78 |
Total Volume and Open Interest |
14,907 |
193,137 |
+3,760 |
Corn(CBOT) |
Mar12 |
120308 |
643.00 |
650.00 |
639.25 |
645.00 |
+1.25 |
6,829 |
9,332 |
-3,289 |
May12 |
120308 |
638.00 |
644.75 |
631.75 |
635.50 |
-3.25 |
141,541 |
503,553 |
-2,514 |
Jul12 |
120308 |
639.50 |
646.75 |
633.50 |
637.00 |
-3.00 |
58,623 |
305,893 |
+2,677 |
Sep12 |
120308 |
589.50 |
597.00 |
585.00 |
590.00 |
+0.50 |
13,647 |
111,511 |
+1,512 |
Dec12 |
120308 |
557.00 |
564.00 |
553.25 |
557.25 |
-0.75 |
31,970 |
277,191 |
-1,007 |
Mar13 |
120308 |
567.25 |
574.00 |
563.75 |
567.75 |
-1.25 |
1,309 |
47,393 |
+174 |
May13 |
120308 |
576.00 |
579.75 |
571.50 |
575.00 |
-1.25 |
302 |
3,379 |
+45 |
Jul13 |
120308 |
585.00 |
585.00 |
575.50 |
578.75 |
-1.75 |
312 |
5,727 |
+99 |
Sep13 |
120308 |
558.00 |
558.25 |
557.00 |
557.75 |
+0.75 |
11 |
981 |
+4 |
Dec13 |
120308 |
549.00 |
554.75 |
545.25 |
548.50 |
-1.25 |
765 |
21,093 |
+330 |
Total Volume and Open Interest |
255,338 |
1,289,545 |
-1,951 |
Wheat(CBOT) |
Mar12 |
120308 |
638.50 |
641.00 |
630.00 |
630.50 |
-2.50 |
214 |
898 |
-161 |
May12 |
120308 |
641.00 |
647.75 |
633.50 |
634.75 |
-4.50 |
45,527 |
184,064 |
-3,247 |
Jul12 |
120308 |
652.00 |
658.75 |
645.00 |
645.75 |
-4.75 |
15,325 |
116,130 |
+588 |
Sep12 |
120308 |
669.75 |
676.00 |
662.75 |
663.50 |
-5.00 |
6,038 |
49,510 |
+834 |
Dec12 |
120308 |
688.00 |
694.75 |
681.75 |
683.25 |
-4.00 |
6,495 |
69,668 |
+651 |
Mar13 |
120308 |
704.50 |
706.75 |
695.50 |
697.50 |
-3.75 |
535 |
9,667 |
+93 |
Total Volume and Open Interest |
74,330 |
438,188 |
-1,244 |
Wheat(KCBT) |
Mar12 |
120308 |
681.25 |
681.25 |
673.25 |
673.25 |
-4.50 |
62 |
196 |
-167 |
May12 |
120308 |
684.50 |
691.00 |
676.00 |
678.25 |
-5.50 |
6,512 |
44,376 |
-1,021 |
Jul12 |
120308 |
692.50 |
699.50 |
684.75 |
686.50 |
-6.00 |
2,863 |
54,703 |
+515 |
Sep12 |
120308 |
707.00 |
711.75 |
699.50 |
701.25 |
-5.00 |
454 |
11,487 |
+134 |
Dec12 |
120308 |
726.00 |
731.25 |
719.00 |
719.25 |
-4.50 |
829 |
15,606 |
+161 |
Mar13 |
120308 |
741.25 |
741.25 |
731.75 |
732.00 |
-3.75 |
53 |
659 |
+3 |
Total Volume and Open Interest |
10,794 |
127,609 |
-369 |
Wheat(MGE) |
Mar12 |
120308 |
812.00 |
812.00 |
801.25 |
801.25 |
-3.25 |
53 |
83 |
-351 |
May12 |
120308 |
808.25 |
814.25 |
802.00 |
803.50 |
-5.25 |
1,709 |
12,669 |
-243 |
Jul12 |
120308 |
806.25 |
807.00 |
798.75 |
800.00 |
-5.50 |
1,250 |
9,767 |
+319 |
Sep12 |
120308 |
787.75 |
791.00 |
780.00 |
780.50 |
-5.75 |
949 |
8,215 |
+264 |
Dec12 |
120308 |
792.50 |
792.50 |
782.00 |
783.00 |
-4.75 |
732 |
5,226 |
+145 |
Total Volume and Open Interest |
4,764 |
36,436 |
+110 |
Oats(CBOT) |
Mar12 |
120308 |
323.00 |
323.00 |
310.25 |
312.50 |
-10.50 |
215 |
192 |
+124 |
May12 |
120308 |
299.25 |
302.00 |
284.75 |
287.75 |
-10.75 |
688 |
7,682 |
+25 |
Jul12 |
120308 |
296.50 |
299.75 |
282.50 |
286.00 |
-12.25 |
62 |
1,190 |
+8 |
Sep12 |
120308 |
299.00 |
303.50 |
291.00 |
291.00 |
-12.50 |
21 |
194 |
+9 |
Total Volume and Open Interest |
1,004 |
10,860 |
+179 |
Rough Rice(CBOT) |
Mar12 |
120308 |
13.83 |
14.00 |
13.72 |
13.72 |
-0.28 |
38 |
45 |
-129 |
May12 |
120308 |
14.24 |
14.28 |
13.91 |
13.93 |
-0.30 |
341 |
12,097 |
-26 |
Jul12 |
120308 |
14.55 |
14.55 |
14.19 |
14.20 |
-0.30 |
26 |
1,682 |
-2 |
Sep12 |
120308 |
14.66 |
14.74 |
14.44 |
14.44 |
-0.30 |
8 |
813 |
+3 |
Total Volume and Open Interest |
416 |
14,698 |
-151 |
Live Cattle(CME) |
Apr12 |
120308 |
125.635 |
126.800 |
125.385 |
126.650 |
+1.070 |
48,653 |
130,208 |
-10,012 |
Jun12 |
120308 |
123.730 |
124.730 |
123.285 |
124.500 |
+1.020 |
29,670 |
110,781 |
+1,018 |
Aug12 |
120308 |
126.300 |
127.100 |
126.050 |
126.750 |
+0.550 |
15,428 |
64,352 |
+2,217 |
Oct12 |
120308 |
131.200 |
132.100 |
131.000 |
131.700 |
+0.465 |
8,976 |
33,090 |
+2,038 |
Dec12 |
120308 |
132.285 |
133.300 |
132.035 |
133.150 |
+0.825 |
3,391 |
18,403 |
-105 |
Feb13 |
120308 |
132.600 |
133.500 |
132.600 |
133.500 |
+0.700 |
243 |
5,330 |
-91 |
Total Volume and Open Interest |
106,525 |
364,976 |
-4,899 |
Feeder Cattle(CME) |
Mar12 |
120308 |
154.050 |
155.200 |
153.850 |
154.985 |
+1.085 |
2,866 |
8,112 |
-928 |
Apr12 |
120308 |
156.535 |
157.850 |
156.285 |
157.485 |
+1.050 |
6,059 |
14,122 |
+51 |
May12 |
120308 |
157.550 |
158.900 |
157.350 |
158.575 |
+0.975 |
3,514 |
14,150 |
+634 |
Aug12 |
120308 |
159.630 |
160.825 |
159.400 |
160.185 |
+0.650 |
1,844 |
13,750 |
-55 |
Sep12 |
120308 |
159.500 |
160.500 |
159.500 |
160.485 |
+1.300 |
236 |
2,607 |
+61 |
Oct12 |
120308 |
160.000 |
160.535 |
159.500 |
160.500 |
+1.215 |
142 |
1,311 |
+27 |
Nov12 |
120308 |
159.750 |
160.500 |
159.600 |
160.200 |
+1.550 |
76 |
851 |
+25 |
Total Volume and Open Interest |
14,745 |
55,124 |
-186 |
Lean Hogs(CME) |
Apr12 |
120308 |
87.385 |
88.150 |
87.230 |
87.750 |
+0.400 |
35,307 |
78,391 |
-3,111 |
May12 |
120308 |
95.650 |
96.330 |
95.430 |
96.200 |
+0.470 |
171 |
3,140 |
+25 |
Jun12 |
120308 |
95.785 |
96.480 |
95.385 |
95.550 |
unch |
16,081 |
66,037 |
+1,331 |
Jul12 |
120308 |
96.750 |
97.400 |
96.180 |
96.250 |
-0.350 |
5,934 |
31,002 |
-104 |
Aug12 |
120308 |
97.330 |
97.980 |
97.050 |
97.150 |
-0.350 |
5,276 |
29,157 |
+624 |
Oct12 |
120308 |
87.550 |
88.050 |
87.230 |
87.650 |
+0.150 |
2,244 |
31,402 |
+0 |
Dec12 |
120308 |
83.800 |
84.385 |
83.550 |
84.000 |
+0.170 |
1,999 |
18,763 |
-138 |
Feb13 |
120308 |
85.150 |
85.550 |
85.150 |
85.300 |
+0.150 |
142 |
5,875 |
+12 |
Total Volume and Open Interest |
67,285 |
268,570 |
-1,349 |
Class III Milk(CME) |
Mar12 |
120308 |
15.34 |
15.47 |
15.28 |
15.36 |
+0.01 |
140 |
6,063 |
-1 |
Apr12 |
120308 |
15.09 |
15.38 |
15.09 |
15.24 |
+0.15 |
601 |
4,694 |
-75 |
May12 |
120308 |
15.10 |
15.34 |
15.05 |
15.27 |
+0.22 |
391 |
3,746 |
+45 |
Jun12 |
120308 |
15.51 |
15.77 |
15.50 |
15.68 |
+0.17 |
147 |
3,174 |
+7 |
Jul12 |
120308 |
16.00 |
16.24 |
15.97 |
16.19 |
+0.22 |
83 |
2,465 |
+3 |
Total Volume and Open Interest |
1,539 |
30,745 |
+12 |
Cocoa(ICE) |
Mar12 |
120308 |
2415 |
2444 |
2415 |
2439 |
+129 |
102 |
227 |
-124 |
May12 |
120308 |
2278 |
2404 |
2278 |
2395 |
+118 |
8,551 |
71,868 |
-74 |
Jul12 |
120308 |
2303 |
2418 |
2296 |
2413 |
+116 |
2,254 |
36,578 |
+361 |
Sep12 |
120308 |
2315 |
2428 |
2311 |
2426 |
+114 |
1,482 |
18,850 |
+360 |
Dec12 |
120308 |
2324 |
2434 |
2319 |
2430 |
+109 |
924 |
21,123 |
+439 |
Mar13 |
120308 |
2329 |
2439 |
2324 |
2434 |
+107 |
576 |
14,927 |
+112 |
May13 |
120308 |
2425 |
2445 |
2418 |
2445 |
+109 |
85 |
4,003 |
-2 |
Total Volume and Open Interest |
14,142 |
169,390 |
+1,169 |
Coffee "C"(ICE) |
Mar12 |
120308 |
189.70 |
191.70 |
186.70 |
189.35 |
+0.95 |
19 |
238 |
-13 |
May12 |
120308 |
187.90 |
192.00 |
185.10 |
189.40 |
+0.80 |
18,119 |
75,589 |
-1 |
Jul12 |
120308 |
190.20 |
194.55 |
187.85 |
192.10 |
+0.85 |
6,476 |
30,232 |
+365 |
Sep12 |
120308 |
195.00 |
197.20 |
190.60 |
194.90 |
+1.00 |
2,991 |
17,679 |
+453 |
Dec12 |
120308 |
197.50 |
200.85 |
194.35 |
198.45 |
+0.95 |
1,181 |
11,052 |
+115 |
Mar13 |
120308 |
200.50 |
204.00 |
197.80 |
201.75 |
+0.95 |
1,098 |
3,128 |
+616 |
Total Volume and Open Interest |
29,996 |
139,102 |
+1,559 |
Orange Juice(ICE) |
Mar12 |
120308 |
197.00 |
197.00 |
197.00 |
197.00 |
+2.00 |
102 |
714 |
-4 |
May12 |
120308 |
189.00 |
191.00 |
186.75 |
189.75 |
+1.25 |
1,278 |
19,213 |
+42 |
Jul12 |
120308 |
182.65 |
182.65 |
180.90 |
182.35 |
+0.60 |
174 |
1,451 |
+84 |
Sep12 |
120308 |
176.05 |
177.35 |
176.00 |
177.35 |
-1.40 |
39 |
895 |
-6 |
Nov12 |
120308 |
171.25 |
171.25 |
171.25 |
171.25 |
-0.65 |
0 |
531 |
+0 |
Jan13 |
120308 |
169.00 |
169.00 |
168.75 |
169.00 |
-0.90 |
0 |
40 |
+0 |
Total Volume and Open Interest |
1,593 |
22,848 |
+116 |
Sugar #11(ICE) |
May12 |
120308 |
23.92 |
24.22 |
23.81 |
23.96 |
+0.04 |
57,037 |
244,098 |
-6,726 |
Jul12 |
120308 |
23.09 |
23.28 |
22.95 |
22.98 |
-0.09 |
30,848 |
216,713 |
+1,003 |
Oct12 |
120308 |
23.15 |
23.35 |
23.05 |
23.08 |
-0.09 |
21,334 |
107,183 |
+1,345 |
Mar13 |
120308 |
23.87 |
24.03 |
23.73 |
23.75 |
-0.12 |
4,289 |
79,249 |
+393 |
May13 |
120308 |
23.70 |
23.70 |
23.38 |
23.41 |
-0.13 |
1,107 |
14,722 |
+6 |
Jul13 |
120308 |
23.50 |
23.50 |
23.22 |
23.25 |
-0.11 |
398 |
17,080 |
-38 |
Oct13 |
120308 |
23.63 |
23.63 |
23.36 |
23.39 |
-0.12 |
240 |
18,705 |
+111 |
Mar14 |
120308 |
23.60 |
23.73 |
23.53 |
23.53 |
-0.12 |
73 |
13,019 |
+25 |
Total Volume and Open Interest |
115,370 |
720,785 |
-3,854 |
London Cocoa(LCE) |
Mar12 |
120308 |
1454 |
1515 |
1444 |
1504 |
+52 |
3,144 |
40,919 |
-1,413 |
May12 |
120308 |
1477 |
1545 |
1469 |
1540 |
+65 |
3,931 |
32,234 |
-989 |
Jul12 |
120308 |
1485 |
1557 |
1484 |
1552 |
+63 |
788 |
34,606 |
-349 |
Sep12 |
120308 |
1497 |
1568 |
1492 |
1556 |
+58 |
329 |
23,869 |
-219 |
Dec12 |
120308 |
1495 |
1564 |
1491 |
1555 |
+58 |
256 |
22,429 |
+515 |
Mar13 |
120308 |
1493 |
1562 |
1492 |
1554 |
+59 |
452 |
21,296 |
+370 |
May13 |
120308 |
1505 |
1563 |
1505 |
1563 |
+59 |
56 |
7,833 |
+2 |
Total Volume and Open Interest |
8,996 |
186,630 |
-2,083 |
London Sugar(LCE) |
May12 |
120308 |
629.20 |
635.10 |
627.20 |
633.60 |
+3.20 |
4,613 |
25,438 |
+78 |
Aug12 |
120308 |
613.10 |
618.60 |
612.00 |
616.70 |
+1.20 |
1,231 |
17,922 |
-86 |
Oct12 |
120308 |
610.60 |
614.00 |
608.10 |
612.00 |
-1.00 |
765 |
9,356 |
-80 |
Dec12 |
120308 |
612.40 |
614.20 |
612.40 |
613.40 |
-1.60 |
90 |
2,887 |
+99 |
Mar13 |
120308 |
618.40 |
618.40 |
615.00 |
615.50 |
-2.10 |
36 |
4,273 |
-21 |
Total Volume and Open Interest |
6,751 |
60,391 |
-11 |
Cotton(ICE) |
Mar12 |
120308 |
89.48 |
89.48 |
89.48 |
89.48 |
-1.90 |
26 |
113 |
-16 |
May12 |
120308 |
90.41 |
90.93 |
89.30 |
89.56 |
-0.56 |
22,000 |
88,867 |
-2,581 |
Jul12 |
120308 |
91.50 |
92.00 |
90.45 |
90.70 |
-0.57 |
7,064 |
50,743 |
+273 |
Oct12 |
120308 |
92.44 |
92.44 |
92.44 |
92.44 |
-0.30 |
13 |
87 |
-2 |
Dec12 |
120308 |
91.73 |
91.96 |
90.83 |
91.29 |
-0.35 |
2,972 |
33,745 |
+1,058 |
Mar13 |
120308 |
92.48 |
92.48 |
91.71 |
92.14 |
-0.12 |
28 |
1,567 |
+12 |
Total Volume and Open Interest |
32,157 |
176,384 |
-1,224 |
Lumber(CME) |
Mar12 |
120308 |
265.0 |
279.0 |
263.6 |
276.0 |
+8.5 |
99 |
714 |
-22 |
May12 |
120308 |
269.1 |
281.0 |
267.7 |
278.2 |
+5.8 |
305 |
5,913 |
-29 |
Jul12 |
120308 |
283.1 |
291.1 |
281.0 |
288.4 |
+2.3 |
81 |
1,994 |
+2 |
Sep12 |
120308 |
286.0 |
296.5 |
285.5 |
292.0 |
+3.8 |
16 |
1,127 |
+9 |
Total Volume and Open Interest |
521 |
10,377 |
-24 |
Crude Oil(NYM) |
Apr12 |
120308 |
106.24 |
107.20 |
105.84 |
106.58 |
+0.42 |
332,561 |
234,596 |
-3,911 |
May12 |
120308 |
106.65 |
107.67 |
106.33 |
107.06 |
+0.41 |
107,263 |
183,871 |
+14,723 |
Jun12 |
120308 |
107.21 |
108.20 |
106.86 |
107.56 |
+0.38 |
76,802 |
155,861 |
+4,054 |
Jul12 |
120308 |
107.71 |
108.60 |
107.35 |
107.96 |
+0.34 |
33,868 |
94,737 |
+2,278 |
Aug12 |
120308 |
108.00 |
108.73 |
107.64 |
108.25 |
+0.36 |
17,966 |
49,848 |
+2,510 |
Sep12 |
120308 |
107.98 |
108.90 |
107.85 |
108.40 |
+0.39 |
18,387 |
63,404 |
-2,799 |
Oct12 |
120308 |
108.75 |
109.00 |
107.92 |
108.43 |
+0.42 |
11,486 |
38,242 |
+1,257 |
Nov12 |
120308 |
108.75 |
108.89 |
108.12 |
108.37 |
+0.40 |
9,165 |
33,230 |
+122 |
Dec12 |
120308 |
107.89 |
108.90 |
107.74 |
108.31 |
+0.38 |
54,866 |
199,597 |
+280 |
Jan13 |
120308 |
108.55 |
108.72 |
107.63 |
108.20 |
+0.37 |
5,842 |
39,114 |
-408 |
Feb13 |
120308 |
108.04 |
108.04 |
107.98 |
107.98 |
+0.37 |
3,708 |
21,186 |
-542 |
Mar13 |
120308 |
107.84 |
108.00 |
107.16 |
107.66 |
+0.38 |
5,663 |
26,530 |
+405 |
Apr13 |
120308 |
107.30 |
107.30 |
107.25 |
107.25 |
+0.41 |
2,388 |
13,586 |
+779 |
May13 |
120308 |
107.09 |
107.09 |
106.77 |
106.80 |
+0.45 |
680 |
11,435 |
+175 |
Jun13 |
120308 |
106.06 |
106.85 |
105.77 |
106.35 |
+0.49 |
13,143 |
65,233 |
+849 |
Jul13 |
120308 |
105.82 |
105.82 |
105.82 |
105.82 |
+0.53 |
1,130 |
10,309 |
+228 |
Total Volume and Open Interest |
737,533 |
1,584,849 |
+24,256 |
e-miNY Crude Oil(NYM) |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120308 |
106.200 |
107.225 |
105.875 |
106.575 |
+0.425 |
8,547 |
1,714 |
-98 |
May12 |
120308 |
106.625 |
107.650 |
106.350 |
107.050 |
+0.400 |
290 |
444 |
+36 |
Jun12 |
120308 |
107.500 |
108.050 |
107.000 |
107.550 |
+0.375 |
57 |
121 |
+0 |
Jul12 |
120308 |
108.050 |
108.050 |
107.950 |
107.950 |
+0.325 |
5 |
47 |
-1 |
Aug12 |
120308 |
108.250 |
108.250 |
108.250 |
108.250 |
+0.350 |
1 |
11 |
+0 |
Sep12 |
120308 |
108.625 |
108.675 |
108.400 |
108.400 |
+0.400 |
0 |
31 |
+0 |
Oct12 |
120308 |
108.425 |
108.425 |
108.425 |
108.425 |
+0.425 |
0 |
9 |
+0 |
Nov12 |
120308 |
108.375 |
108.375 |
108.375 |
108.375 |
+0.400 |
1 |
1 |
+0 |
Dec12 |
120308 |
108.375 |
108.550 |
108.150 |
108.300 |
+0.375 |
1 |
187 |
+0 |
Total Volume and Open Interest |
8,902 |
2,696 |
-63 |
Heating Oil(NYM) |
Apr12 |
120308 |
321.56 |
328.22 |
321.11 |
326.95 |
+5.01 |
51,764 |
87,985 |
-1,055 |
May12 |
120308 |
322.67 |
328.97 |
322.17 |
327.63 |
+4.87 |
24,320 |
47,067 |
+850 |
Jun12 |
120308 |
323.56 |
329.67 |
323.44 |
328.20 |
+4.67 |
24,848 |
53,256 |
-973 |
Jul12 |
120308 |
323.75 |
330.43 |
323.75 |
328.85 |
+4.48 |
9,144 |
24,505 |
+783 |
Aug12 |
120308 |
325.32 |
331.13 |
325.24 |
329.55 |
+4.35 |
2,989 |
11,669 |
+62 |
Sep12 |
120308 |
327.79 |
331.85 |
327.75 |
330.23 |
+4.26 |
2,182 |
14,846 |
+138 |
Oct12 |
120308 |
330.95 |
330.95 |
330.86 |
330.86 |
+4.11 |
587 |
5,848 |
+33 |
Nov12 |
120308 |
330.28 |
331.55 |
329.41 |
331.55 |
+3.95 |
1,029 |
3,748 |
-356 |
Dec12 |
120308 |
328.60 |
333.85 |
328.60 |
332.03 |
+3.76 |
6,975 |
30,396 |
+574 |
Jan13 |
120308 |
332.26 |
332.44 |
332.10 |
332.28 |
+3.69 |
258 |
4,449 |
-206 |
Feb13 |
120308 |
331.58 |
331.58 |
331.58 |
331.58 |
+3.51 |
104 |
729 |
-43 |
Mar13 |
120308 |
329.38 |
329.38 |
329.38 |
329.38 |
+3.46 |
141 |
1,106 |
-17 |
Total Volume and Open Interest |
124,384 |
286,118 |
-204 |
Gasoline(NYMEX) |
Apr12 |
120308 |
328.81 |
332.95 |
328.28 |
331.40 |
+2.66 |
49,557 |
107,938 |
+1,013 |
May12 |
120308 |
328.63 |
332.92 |
328.63 |
331.38 |
+3.00 |
42,412 |
68,042 |
+3,423 |
Jun12 |
120308 |
326.25 |
330.97 |
326.25 |
329.34 |
+3.27 |
33,710 |
58,743 |
+3,297 |
Jul12 |
120308 |
322.43 |
327.79 |
322.34 |
326.09 |
+3.27 |
16,058 |
38,493 |
+2,027 |
Aug12 |
120308 |
319.56 |
323.34 |
319.44 |
321.78 |
+3.26 |
7,484 |
21,928 |
+432 |
Sep12 |
120308 |
314.69 |
318.21 |
314.69 |
316.54 |
+3.15 |
5,444 |
19,982 |
+192 |
Oct12 |
120308 |
299.92 |
301.90 |
299.29 |
300.62 |
+3.07 |
3,097 |
16,732 |
+220 |
Nov12 |
120308 |
295.42 |
296.70 |
294.60 |
295.93 |
+3.06 |
2,031 |
6,673 |
+45 |
Dec12 |
120308 |
289.12 |
294.41 |
289.12 |
293.18 |
+3.01 |
2,454 |
20,338 |
+875 |
Jan13 |
120308 |
291.22 |
293.00 |
290.56 |
292.10 |
+2.98 |
271 |
4,983 |
+132 |
Total Volume and Open Interest |
162,647 |
372,660 |
+11,745 |
e-miNY RBOB Gasoline(NYM) |
Apr12 |
120308 |
331.40 |
331.40 |
331.40 |
331.40 |
+2.70 |
0 |
1 |
+0 |
May12 |
120308 |
331.40 |
331.40 |
331.38 |
331.40 |
+3.00 |
|
|
|
Jun12 |
120308 |
329.30 |
329.34 |
329.30 |
329.30 |
+3.20 |
|
|
|
Jul12 |
120308 |
326.10 |
326.10 |
326.09 |
326.10 |
+3.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr12 |
120308 |
2.305 |
2.335 |
2.235 |
2.272 |
-0.030 |
94,160 |
203,769 |
-4,721 |
May12 |
120308 |
2.407 |
2.418 |
2.332 |
2.372 |
-0.028 |
48,128 |
245,973 |
-444 |
Jun12 |
120308 |
2.510 |
2.520 |
2.428 |
2.465 |
-0.025 |
28,159 |
66,806 |
-757 |
Jul12 |
120308 |
2.577 |
2.595 |
2.518 |
2.558 |
-0.016 |
21,816 |
116,416 |
+4,817 |
Aug12 |
120308 |
2.621 |
2.640 |
2.565 |
2.606 |
-0.014 |
7,810 |
40,449 |
+166 |
Sep12 |
120308 |
2.630 |
2.657 |
2.579 |
2.622 |
-0.014 |
8,496 |
67,196 |
-279 |
Oct12 |
120308 |
2.690 |
2.712 |
2.635 |
2.681 |
-0.011 |
27,859 |
128,863 |
+3,976 |
Nov12 |
120308 |
2.862 |
2.896 |
2.823 |
2.867 |
-0.005 |
7,521 |
47,776 |
-1,442 |
Dec12 |
120308 |
3.180 |
3.199 |
3.132 |
3.173 |
-0.001 |
7,061 |
45,924 |
-607 |
Jan13 |
120308 |
3.305 |
3.337 |
3.267 |
3.312 |
+0.001 |
14,720 |
64,776 |
+3,184 |
Feb13 |
120308 |
3.317 |
3.346 |
3.285 |
3.322 |
unch |
2,037 |
17,443 |
-278 |
Mar13 |
120308 |
3.300 |
3.331 |
3.263 |
3.305 |
+0.001 |
2,953 |
26,955 |
+111 |
Apr13 |
120308 |
3.265 |
3.296 |
3.239 |
3.279 |
+0.003 |
3,615 |
38,247 |
+286 |
May13 |
120308 |
3.315 |
3.336 |
3.275 |
3.318 |
+0.004 |
710 |
10,497 |
+117 |
Jun13 |
120308 |
3.360 |
3.383 |
3.330 |
3.370 |
+0.006 |
688 |
3,954 |
+74 |
Jul13 |
120308 |
3.400 |
3.412 |
3.371 |
3.412 |
+0.006 |
432 |
4,710 |
+109 |
Total Volume and Open Interest |
278,031 |
1,216,428 |
+4,875 |
Brent Crude Oil(ICE) |
Apr12 |
120308 |
124.05 |
126.34 |
123.80 |
125.44 |
+1.32 |
245,201 |
156,731 |
-19,484 |
May12 |
120308 |
123.51 |
125.74 |
123.19 |
124.96 |
+1.41 |
193,928 |
189,608 |
+11,968 |
Jun12 |
120308 |
122.97 |
125.18 |
122.71 |
124.47 |
+1.41 |
125,679 |
139,681 |
+2,742 |
Jul12 |
120308 |
122.43 |
124.61 |
122.20 |
123.95 |
+1.41 |
42,428 |
64,028 |
+1,495 |
Aug12 |
120308 |
121.96 |
123.97 |
121.62 |
123.35 |
+1.41 |
22,484 |
50,501 |
-964 |
Sep12 |
120308 |
121.26 |
123.21 |
121.05 |
122.64 |
+1.40 |
21,005 |
66,267 |
+1,069 |
Oct12 |
120308 |
120.62 |
122.50 |
120.62 |
121.95 |
+1.39 |
13,932 |
44,706 |
+2,700 |
Nov12 |
120308 |
120.22 |
121.86 |
120.12 |
121.31 |
+1.36 |
8,117 |
27,184 |
+735 |
Dec12 |
120308 |
119.24 |
121.20 |
119.07 |
120.64 |
+1.32 |
46,893 |
100,481 |
-2,442 |
Jan13 |
120308 |
120.00 |
120.00 |
120.00 |
120.00 |
+1.28 |
4,038 |
17,528 |
+60 |
Feb13 |
120308 |
119.35 |
119.35 |
119.35 |
119.35 |
+1.26 |
2,139 |
10,601 |
-315 |
Mar13 |
120308 |
118.67 |
118.67 |
118.67 |
118.67 |
+1.23 |
2,586 |
8,828 |
+183 |
Apr13 |
120308 |
117.97 |
117.97 |
117.97 |
117.97 |
+1.18 |
636 |
6,332 |
+11 |
May13 |
120308 |
117.23 |
117.23 |
117.23 |
117.23 |
+1.17 |
559 |
5,830 |
+195 |
Total Volume and Open Interest |
757,159 |
1,072,169 |
+2,124 |
Gas Oil(ICE) |
Mar12 |
120308 |
1015.50 |
1034.25 |
1011.75 |
1032.75 |
+26.75 |
53,214 |
47,447 |
-11,895 |
Apr12 |
120308 |
1016.75 |
1038.00 |
1015.50 |
1036.00 |
+26.25 |
102,103 |
144,710 |
+330 |
May12 |
120308 |
1019.75 |
1039.25 |
1019.50 |
1037.50 |
+25.25 |
43,830 |
80,161 |
+6,210 |
Jun12 |
120308 |
1020.50 |
1039.75 |
1020.50 |
1038.00 |
+24.50 |
30,321 |
57,575 |
+1,720 |
Jul12 |
120308 |
1021.75 |
1040.50 |
1021.75 |
1038.75 |
+24.00 |
10,884 |
30,341 |
+409 |
Aug12 |
120308 |
1023.00 |
1041.00 |
1022.75 |
1039.50 |
+23.75 |
7,121 |
19,998 |
+354 |
Sep12 |
120308 |
1023.75 |
1040.25 |
1023.75 |
1039.25 |
+23.50 |
6,483 |
19,675 |
-1,270 |
Oct12 |
120308 |
1030.00 |
1039.75 |
1027.50 |
1038.00 |
+23.00 |
3,524 |
14,101 |
-135 |
Nov12 |
120308 |
1027.75 |
1037.25 |
1025.75 |
1036.25 |
+23.25 |
2,588 |
10,458 |
-566 |
Dec12 |
120308 |
1016.75 |
1036.00 |
1016.75 |
1034.50 |
+23.50 |
13,389 |
40,565 |
-1,126 |
Total Volume and Open Interest |
279,197 |
534,049 |
-4,417 |
Ethanol(CBOT) |
Mar12 |
120305 |
2.270 |
2.289 |
2.270 |
2.289 |
+0.029 |
25 |
151 |
-37 |
Apr12 |
120308 |
2.261 |
2.267 |
2.238 |
2.246 |
-0.002 |
136 |
1,362 |
-34 |
May12 |
120308 |
2.279 |
2.279 |
2.259 |
2.261 |
-0.005 |
183 |
1,514 |
+34 |
Jun12 |
120308 |
2.299 |
2.299 |
2.268 |
2.272 |
-0.016 |
44 |
925 |
+12 |
Jul12 |
120308 |
2.309 |
2.309 |
2.278 |
2.284 |
-0.015 |
80 |
1,798 |
+31 |
Aug12 |
120308 |
2.299 |
2.299 |
2.270 |
2.278 |
-0.009 |
28 |
1,205 |
+12 |
Sep12 |
120308 |
2.253 |
2.253 |
2.235 |
2.243 |
-0.005 |
34 |
1,078 |
+0 |
Oct12 |
120308 |
2.157 |
2.170 |
2.146 |
2.160 |
-0.001 |
43 |
817 |
+22 |
Total Volume and Open Interest |
675 |
11,215 |
+95 |
WTI Crude Oil(ICE) |
Apr12 |
120308 |
106.13 |
107.20 |
105.83 |
106.58 |
+0.42 |
66,662 |
43,834 |
-1,661 |
May12 |
120308 |
106.45 |
107.68 |
106.34 |
107.06 |
+0.41 |
21,912 |
35,876 |
+2,519 |
Jun12 |
120308 |
107.00 |
108.16 |
106.87 |
107.56 |
+0.38 |
23,925 |
53,071 |
-2,389 |
Jul12 |
120308 |
107.36 |
108.55 |
107.33 |
107.96 |
+0.34 |
9,435 |
28,741 |
-210 |
Aug12 |
120308 |
108.23 |
108.74 |
107.83 |
108.25 |
+0.36 |
5,572 |
11,833 |
+723 |
Sep12 |
120308 |
108.34 |
108.85 |
107.83 |
108.40 |
+0.39 |
4,623 |
18,472 |
-294 |
Oct12 |
120308 |
108.33 |
109.02 |
107.86 |
108.43 |
+0.42 |
2,239 |
9,249 |
+500 |
Nov12 |
120308 |
108.29 |
108.97 |
107.91 |
108.37 |
+0.40 |
1,140 |
5,424 |
-143 |
Dec12 |
120308 |
108.16 |
108.92 |
107.70 |
108.31 |
+0.38 |
13,636 |
59,172 |
+137 |
Jan13 |
120308 |
108.20 |
108.20 |
108.20 |
108.20 |
+0.37 |
587 |
5,894 |
-10 |
Feb13 |
120308 |
107.98 |
107.98 |
107.98 |
107.98 |
+0.37 |
277 |
2,045 |
+36 |
Mar13 |
120308 |
107.66 |
107.66 |
107.66 |
107.66 |
+0.38 |
122 |
3,852 |
-46 |
Apr13 |
120308 |
107.25 |
107.25 |
107.25 |
107.25 |
+0.41 |
46 |
488 |
-1 |
May13 |
120308 |
106.80 |
106.80 |
106.80 |
106.80 |
+0.45 |
78 |
650 |
+25 |
Jun13 |
120308 |
106.28 |
106.69 |
106.21 |
106.35 |
+0.49 |
2,363 |
15,431 |
+422 |
Jul13 |
120308 |
105.82 |
105.82 |
105.82 |
105.82 |
+0.53 |
66 |
162 |
+20 |
Total Volume and Open Interest |
158,862 |
386,364 |
-99 |
US Dollar Index(ICE) |
Mar12 |
120308 |
79.785 |
79.815 |
79.100 |
79.180 |
-0.582 |
28,183 |
50,047 |
+2,293 |
Jun12 |
120308 |
80.240 |
80.300 |
79.530 |
79.610 |
-0.622 |
1,920 |
2,938 |
+1,283 |
Sep12 |
120308 |
79.990 |
79.990 |
79.990 |
79.990 |
-0.623 |
|
|
|
Total Volume and Open Interest |
30,103 |
52,985 |
+3,576 |
Australian Dollar(CME) |
Mar12 |
120308 |
105.71 |
106.59 |
105.21 |
106.46 |
+0.86 |
176,745 |
147,127 |
-12,694 |
Jun12 |
120308 |
104.65 |
105.52 |
104.18 |
105.38 |
+0.86 |
10,982 |
16,627 |
+8,001 |
Sep12 |
120308 |
104.36 |
104.36 |
103.50 |
104.36 |
+0.86 |
128 |
243 |
+105 |
Total Volume and Open Interest |
187,855 |
164,007 |
-4,588 |
British Pound(CME) |
Mar12 |
120308 |
157.42 |
158.33 |
157.24 |
158.26 |
+0.87 |
132,213 |
168,703 |
+1,865 |
Jun12 |
120308 |
157.31 |
158.22 |
157.14 |
158.16 |
+0.88 |
10,231 |
15,374 |
+7,741 |
Sep12 |
120308 |
158.03 |
158.03 |
157.17 |
158.03 |
+0.86 |
0 |
24 |
+0 |
Total Volume and Open Interest |
142,444 |
184,104 |
+9,606 |
Canadian Dollar(CME) |
Mar12 |
120308 |
100.20 |
101.06 |
100.06 |
101.02 |
+0.93 |
124,080 |
126,246 |
-7,048 |
Jun12 |
120308 |
100.03 |
100.85 |
99.87 |
100.82 |
+0.93 |
7,443 |
15,366 |
+6,151 |
Sep12 |
120308 |
99.85 |
100.60 |
99.68 |
100.59 |
+0.91 |
192 |
1,923 |
+14 |
Dec12 |
120308 |
99.57 |
100.35 |
99.47 |
100.35 |
+0.88 |
62 |
3,097 |
+33 |
Total Volume and Open Interest |
131,802 |
146,771 |
-841 |
Japanese Yen(CME) |
Mar12 |
120308 |
123.23 |
123.33 |
122.36 |
122.52 |
-0.62 |
112,921 |
126,283 |
-7,047 |
Jun12 |
120308 |
123.33 |
123.42 |
122.47 |
122.63 |
-0.63 |
9,878 |
21,609 |
+5,331 |
Sep12 |
120308 |
122.77 |
123.41 |
122.77 |
122.77 |
-0.64 |
3 |
45 |
+3 |
Total Volume and Open Interest |
122,802 |
147,952 |
-1,713 |
Swiss Franc(CME) |
Mar12 |
120308 |
109.17 |
110.24 |
108.99 |
110.11 |
+1.01 |
40,408 |
45,000 |
+1,194 |
Jun12 |
120308 |
109.21 |
110.34 |
109.12 |
110.24 |
+1.01 |
492 |
8,638 |
+125 |
Sep12 |
120308 |
110.40 |
110.40 |
109.39 |
110.40 |
+1.01 |
0 |
9 |
+0 |
Total Volume and Open Interest |
40,900 |
53,649 |
+1,319 |
EuroFX(CME) |
Mar12 |
120308 |
131.50 |
132.92 |
131.36 |
132.73 |
+1.24 |
280,597 |
255,418 |
+4,032 |
Jun12 |
120308 |
131.58 |
132.99 |
131.43 |
132.80 |
+1.24 |
12,737 |
29,084 |
+4,791 |
Sep12 |
120308 |
131.91 |
132.88 |
131.64 |
132.88 |
+1.24 |
37 |
195 |
-4 |
Total Volume and Open Interest |
293,372 |
284,739 |
+8,818 |
Mexican Peso(CME) |
Mar12 |
120308 |
776.8 |
789.2 |
774.8 |
788.0 |
+13.0 |
68,138 |
144,955 |
+3,427 |
Apr12 |
120308 |
786.0 |
786.0 |
773.2 |
786.0 |
+12.8 |
|
|
|
Total Volume and Open Interest |
70,410 |
207,994 |
+4,225 |
Brazilian Real(CME) |
Apr12 |
120308 |
561.35 |
565.95 |
558.60 |
561.35 |
-0.70 |
1,340 |
3,596 |
+141 |
May12 |
120308 |
558.10 |
558.10 |
558.10 |
558.10 |
-0.80 |
|
|
|
Jun12 |
120308 |
554.05 |
555.50 |
553.50 |
554.85 |
-0.85 |
91 |
2,632 |
+33 |
Jul12 |
120308 |
551.60 |
551.60 |
551.60 |
551.60 |
-0.85 |
|
|
|
Total Volume and Open Interest |
1,432 |
19,779 |
+175 |
30-Year T-Bonds(CBOT) |
Mar12 |
120308 |
142~240 |
142~300 |
141~270 |
142~040 |
-0~260 |
5,541 |
16,721 |
-1,142 |
Jun12 |
120308 |
141~110 |
141~170 |
140~160 |
140~220 |
-0~260 |
280,574 |
588,439 |
+14,682 |
Sep12 |
120308 |
139~190 |
140~130 |
139~190 |
139~190 |
-0~260 |
0 |
14 |
+0 |
Total Volume and Open Interest |
286,115 |
605,174 |
+13,540 |
10-Year T-Notes(CBOT) |
Mar12 |
120308 |
131~155 |
131~175 |
131~050 |
131~070 |
-0~095 |
30,512 |
55,033 |
-10,572 |
Jun12 |
120308 |
131~055 |
131~085 |
130~265 |
130~290 |
-0~100 |
912,996 |
1,803,432 |
+44,280 |
Sep12 |
120308 |
129~305 |
130~085 |
129~305 |
129~305 |
-0~100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
943,508 |
1,858,467 |
+33,708 |
5-Year T-Notes(CBOT) |
Mar12 |
120308 |
123~052 |
123~053 |
123~028 |
123~034 |
-0~016 |
23,540 |
78,901 |
-5,970 |
Jun12 |
120308 |
123~035 |
123~041 |
123~012 |
123~019 |
-0~019 |
469,736 |
1,298,752 |
+23,410 |
Sep12 |
120308 |
122~043 |
122~062 |
122~043 |
122~043 |
-0~019 |
|
|
|
Total Volume and Open Interest |
493,276 |
1,377,653 |
+17,440 |
2 Year T-Notes(CBOT) |
Mar12 |
120308 |
110~027 |
110~028 |
110~023 |
110~024 |
-0~002 |
8,856 |
77,139 |
-3,774 |
Jun12 |
120308 |
110~015 |
110~017 |
110~011 |
110~013 |
-0~002 |
176,515 |
774,350 |
-9,888 |
Sep12 |
120308 |
109~093 |
109~093 |
109~087 |
109~093 |
+0~006 |
|
|
|
Total Volume and Open Interest |
185,371 |
851,489 |
-13,662 |
Eurodollars(CME) |
Mar12 |
120308 |
99.535 |
99.540 |
99.533 |
99.537 |
unch |
106,730 |
881,881 |
-1,513 |
Jun12 |
120308 |
99.550 |
99.565 |
99.545 |
99.555 |
+0.010 |
190,712 |
1,084,145 |
-5,003 |
Sep12 |
120308 |
99.520 |
99.535 |
99.515 |
99.530 |
+0.010 |
168,370 |
935,918 |
+12,741 |
Dec12 |
120308 |
99.490 |
99.495 |
99.480 |
99.490 |
+0.005 |
124,037 |
899,431 |
-5,442 |
Mar13 |
120308 |
99.455 |
99.460 |
99.440 |
99.455 |
unch |
109,540 |
695,583 |
-6,858 |
Jun13 |
120308 |
99.405 |
99.410 |
99.390 |
99.400 |
-0.010 |
107,211 |
580,124 |
-3,196 |
Sep13 |
120308 |
99.350 |
99.360 |
99.325 |
99.335 |
-0.020 |
90,922 |
624,086 |
-1,803 |
Dec13 |
120308 |
99.290 |
99.295 |
99.250 |
99.260 |
-0.030 |
88,219 |
566,126 |
-3,034 |
Mar14 |
120308 |
99.220 |
99.225 |
99.180 |
99.190 |
-0.035 |
70,656 |
454,101 |
+2,742 |
Jun14 |
120308 |
99.130 |
99.135 |
99.085 |
99.100 |
-0.035 |
60,488 |
305,602 |
+1,433 |
Sep14 |
120308 |
99.005 |
99.015 |
98.960 |
98.980 |
-0.035 |
66,857 |
278,859 |
+1,100 |
Dec14 |
120308 |
98.850 |
98.855 |
98.795 |
98.820 |
-0.035 |
48,637 |
318,333 |
+2,021 |
Mar15 |
120308 |
98.660 |
98.700 |
98.635 |
98.665 |
-0.040 |
36,233 |
217,922 |
+1,678 |
Jun15 |
120308 |
0.196 |
0.231 |
0.156 |
0.191 |
-0.045 |
36,750 |
210,359 |
+6,705 |
Sep15 |
120308 |
0.061 |
0.071 |
6.545 |
0.031 |
-0.045 |
26,355 |
127,836 |
+1,775 |
Dec15 |
120308 |
6.460 |
6.465 |
6.380 |
6.420 |
-0.050 |
35,367 |
135,183 |
+3,334 |
Mar16 |
120308 |
6.320 |
6.320 |
6.240 |
6.275 |
-0.050 |
10,792 |
76,711 |
+1,732 |
Jun16 |
120308 |
6.175 |
6.180 |
6.090 |
6.130 |
-0.050 |
14,246 |
87,748 |
+1,756 |
Total Volume and Open Interest |
1,425,867 |
8,722,939 |
+16,076 |
30 Day Federal Funds(CBOT) |
Mar12 |
120308 |
99.890 |
99.893 |
99.880 |
99.887 |
-0.003 |
197 |
61,307 |
+7 |
Apr12 |
120308 |
99.885 |
99.890 |
99.875 |
99.885 |
unch |
1,485 |
44,669 |
+431 |
May12 |
120308 |
99.885 |
99.885 |
99.875 |
99.880 |
-0.005 |
1,792 |
48,249 |
+361 |
Jun12 |
120308 |
99.875 |
99.880 |
99.865 |
99.875 |
unch |
1,510 |
33,809 |
+506 |
Jul12 |
120308 |
99.870 |
99.870 |
99.855 |
99.865 |
-0.005 |
1,960 |
39,982 |
-154 |
Aug12 |
120308 |
99.860 |
99.865 |
99.850 |
99.855 |
-0.010 |
792 |
34,030 |
+176 |
Total Volume and Open Interest |
16,458 |
512,829 |
+1,555 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120308 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
58 |
+0 |
Jun12 |
120308 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep12 |
120308 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec12 |
120308 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Mar13 |
120308 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun13 |
120308 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120308 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120308 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120308 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Jun14 |
120308 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar12 |
120308 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
500 |
2,213 |
+298 |
Jun12 |
120308 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
300 |
1,997 |
+148 |
Sep12 |
120308 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
683 |
+0 |
Dec12 |
120308 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
415 |
+0 |
Mar13 |
120308 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
131 |
+0 |
Jun13 |
120308 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
216 |
+0 |
Sep13 |
120308 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
325 |
+0 |
Dec13 |
120308 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
295 |
+0 |
Total Volume and Open Interest |
800 |
6,275 |
+446 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120308 |
142.40 |
142.47 |
142.27 |
142.29 |
-0.04 |
6,660 |
7,742 |
+6,032 |
Sep12 |
120308 |
140.20 |
140.20 |
140.20 |
140.20 |
-0.04 |
0 |
5 |
+0 |
Dec12 |
120308 |
138.11 |
138.11 |
138.11 |
138.11 |
-0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,721 |
29,299 |
+4,994 |
Euro-Bund(EUREX) |
Mar12 |
120308 |
140.22 |
140.29 |
139.84 |
140.00 |
-0.27 |
1,280,796 |
367,761 |
-297,737 |
Jun12 |
120308 |
138.48 |
138.64 |
138.03 |
138.34 |
-0.22 |
769,951 |
774,350 |
+297,700 |
Sep12 |
120308 |
137.32 |
137.40 |
136.76 |
136.88 |
-0.22 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,050,747 |
1,142,113 |
-37 |
Euro-Bobl(EUREX) |
Mar12 |
120308 |
125.77 |
125.82 |
125.68 |
125.76 |
-0.02 |
824,300 |
206,679 |
-202,758 |
Jun12 |
120308 |
124.16 |
124.28 |
123.99 |
124.14 |
-0.03 |
606,672 |
607,774 |
+220,418 |
Sep12 |
120308 |
124.17 |
124.19 |
124.17 |
124.19 |
-0.09 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,430,972 |
814,457 |
+17,660 |
3-Mth Euribor(EUREX) |
Mar12 |
120308 |
99.155 |
99.160 |
99.155 |
99.160 |
-0.005 |
325 |
1,566 |
+35 |
Jun12 |
120308 |
99.310 |
99.310 |
99.305 |
99.305 |
unch |
1 |
1,402 |
+0 |
Sep12 |
120308 |
99.335 |
99.335 |
99.335 |
99.335 |
-0.005 |
0 |
928 |
-55 |
Total Volume and Open Interest |
326 |
6,626 |
-20 |
Long Gilt(LIFFE) |
Mar12 |
120308 |
116~12 |
116~18 |
116~03 |
116~14 |
-0~02 |
20,887 |
19,111 |
-17,955 |
Jun12 |
120308 |
115~03 |
115~11 |
114~24 |
115~05 |
-0~02 |
146,091 |
300,362 |
+10,327 |
Total Volume and Open Interest |
166,978 |
319,473 |
-7,628 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120308 |
99.00 |
99.00 |
98.98 |
98.98 |
-0.02 |
23,732 |
293,039 |
-3,212 |
Jun12 |
120308 |
99.10 |
99.12 |
99.09 |
99.09 |
-0.01 |
63,094 |
243,948 |
-4,284 |
Sep12 |
120308 |
99.13 |
99.14 |
99.10 |
99.11 |
-0.02 |
56,220 |
313,161 |
-1,227 |
Dec12 |
120308 |
99.11 |
99.12 |
99.08 |
99.08 |
-0.03 |
31,424 |
246,849 |
-5,862 |
Mar13 |
120308 |
99.09 |
99.09 |
99.05 |
99.05 |
-0.04 |
49,795 |
310,739 |
-3,575 |
Jun13 |
120308 |
99.05 |
99.05 |
99.00 |
99.00 |
-0.05 |
39,884 |
219,588 |
+6,139 |
Total Volume and Open Interest |
363,477 |
2,147,604 |
-31,192 |
3-Mth Euribor(LIFFE) |
Mar12 |
120308 |
99.170 |
99.175 |
99.150 |
99.160 |
-0.005 |
74,602 |
511,014 |
+4 |
Jun12 |
120308 |
99.305 |
99.320 |
99.275 |
99.305 |
unch |
112,492 |
452,294 |
-2,371 |
Sep12 |
120308 |
99.340 |
99.355 |
99.310 |
99.335 |
-0.005 |
83,708 |
463,676 |
+4,189 |
Total Volume and Open Interest |
599,777 |
3,446,679 |
+16,638 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120308 |
95.54 |
95.54 |
95.51 |
95.54 |
unch |
37,778 |
49,657 |
-19,526 |
Jun12 |
120308 |
95.77 |
95.86 |
95.74 |
95.77 |
unch |
53,857 |
223,972 |
+9,134 |
Sep12 |
120308 |
95.90 |
95.99 |
95.87 |
95.89 |
-0.02 |
37,331 |
145,292 |
+4,588 |
Dec12 |
120308 |
95.97 |
96.06 |
95.95 |
95.96 |
-0.02 |
16,676 |
78,796 |
+1,186 |
Mar13 |
120308 |
95.97 |
96.07 |
95.95 |
95.97 |
-0.01 |
5,711 |
52,581 |
+967 |
Jun13 |
120308 |
95.92 |
96.02 |
95.91 |
95.93 |
-0.01 |
3,464 |
50,301 |
+1,183 |
Sep13 |
120308 |
95.87 |
95.92 |
95.86 |
95.87 |
-0.01 |
4,602 |
32,253 |
+1,279 |
Dec13 |
120308 |
95.80 |
95.85 |
95.80 |
95.81 |
-0.01 |
2,663 |
25,583 |
-32 |
Mar14 |
120308 |
95.75 |
95.81 |
95.74 |
95.76 |
-0.02 |
7,093 |
9,240 |
+5,416 |
Jun14 |
120308 |
95.68 |
95.70 |
95.67 |
95.70 |
-0.01 |
310 |
691 |
+231 |
Total Volume and Open Interest |
169,610 |
668,707 |
+4,543 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120308 |
95.99 |
96.05 |
95.98 |
96.00 |
+0.01 |
49,401 |
347,067 |
-5,002 |
Jun12 |
120308 |
95.98 |
96.03 |
95.98 |
96.00 |
+0.01 |
261 |
936 |
-165 |
Total Volume and Open Interest |
49,662 |
348,003 |
-5,167 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120308 |
96.44 |
96.50 |
96.41 |
96.44 |
-0.01 |
203,116 |
464,568 |
+21,538 |
Jun12 |
120308 |
96.47 |
96.52 |
96.47 |
96.48 |
-0.01 |
6,492 |
7,528 |
+5,136 |
Total Volume and Open Interest |
209,608 |
472,096 |
+26,674 |
Gold(CMX) |
Apr12 |
120308 |
1685.7 |
1704.8 |
1683.6 |
1698.7 |
+14.8 |
237,112 |
219,669 |
-7,539 |
Jun12 |
120308 |
1690.0 |
1707.1 |
1687.4 |
1701.5 |
+14.8 |
23,982 |
75,271 |
+4,627 |
Aug12 |
120308 |
1692.9 |
1709.3 |
1692.9 |
1704.1 |
+14.7 |
4,739 |
26,445 |
+792 |
Oct12 |
120308 |
1701.1 |
1710.8 |
1701.0 |
1706.6 |
+14.7 |
1,013 |
13,299 |
+453 |
Dec12 |
120308 |
1696.2 |
1715.0 |
1696.2 |
1709.1 |
+14.8 |
3,865 |
31,060 |
-538 |
Feb13 |
120308 |
1708.2 |
1715.1 |
1703.3 |
1711.4 |
+14.8 |
690 |
14,964 |
+128 |
Apr13 |
120308 |
1713.8 |
1713.8 |
1713.8 |
1713.8 |
+14.8 |
148 |
4,473 |
+74 |
Jun13 |
120308 |
1716.7 |
1716.7 |
1716.7 |
1716.7 |
+14.9 |
653 |
10,155 |
+604 |
Aug13 |
120308 |
1719.7 |
1719.7 |
1719.7 |
1719.7 |
+14.9 |
20 |
285 |
+6 |
Oct13 |
120308 |
1723.1 |
1723.1 |
1723.1 |
1723.1 |
+14.9 |
0 |
1 |
+0 |
Dec13 |
120308 |
1724.4 |
1726.8 |
1724.4 |
1726.8 |
+15.0 |
276 |
11,015 |
+155 |
Total Volume and Open Interest |
272,862 |
443,249 |
-1,166 |
Silver(CMX) |
Mar12 |
120308 |
3376.5 |
3387.0 |
3340.0 |
3378.9 |
+24.6 |
495 |
572 |
-264 |
May12 |
120308 |
3348.0 |
3418.5 |
3336.0 |
3383.1 |
+24.6 |
67,849 |
59,738 |
-1,005 |
Jul12 |
120308 |
3353.0 |
3420.0 |
3348.0 |
3389.1 |
+24.7 |
2,350 |
11,490 |
-222 |
Sep12 |
120308 |
3354.0 |
3410.0 |
3350.0 |
3393.7 |
+24.7 |
359 |
5,384 |
+33 |
Dec12 |
120308 |
3408.5 |
3432.0 |
3364.0 |
3399.6 |
+24.7 |
1,082 |
14,912 |
-49 |
Mar13 |
120308 |
3402.8 |
3402.8 |
3402.8 |
3402.8 |
+24.6 |
170 |
2,098 |
+8 |
May13 |
120308 |
3404.4 |
3404.4 |
3404.4 |
3404.4 |
+24.4 |
143 |
1,125 |
+23 |
Total Volume and Open Interest |
72,982 |
111,023 |
-1,401 |
Platinum(NYMEX) |
Apr12 |
120308 |
1632.6 |
1664.0 |
1630.3 |
1656.7 |
+29.4 |
12,794 |
35,079 |
-1,857 |
Jul12 |
120308 |
1644.0 |
1665.8 |
1635.0 |
1661.6 |
+29.6 |
783 |
7,176 |
+515 |
Oct12 |
120308 |
1651.8 |
1669.2 |
1651.8 |
1664.8 |
+28.6 |
31 |
576 |
+23 |
Jan13 |
120308 |
1667.8 |
1667.8 |
1667.8 |
1667.8 |
+28.6 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,628 |
42,850 |
-1,315 |
Palladium(NYMEX) |
Mar12 |
120308 |
41.04 |
46.84 |
33.34 |
42.04 |
+13.65 |
53 |
59 |
-16 |
Jun12 |
120308 |
33.29 |
49.39 |
30.29 |
44.09 |
+14.10 |
8,771 |
19,838 |
-1,391 |
Sep12 |
120308 |
41.74 |
45.49 |
41.74 |
45.49 |
+14.10 |
34 |
359 |
+27 |
Total Volume and Open Interest |
8,861 |
20,262 |
-1,377 |
Copper(CMX) |
Mar12 |
120308 |
377.30 |
382.00 |
376.90 |
378.60 |
+2.55 |
1,125 |
4,278 |
-419 |
May12 |
120308 |
377.10 |
383.10 |
376.50 |
379.15 |
+2.45 |
59,111 |
82,794 |
-2,412 |
Jul12 |
120308 |
378.35 |
384.10 |
377.70 |
380.15 |
+2.40 |
6,891 |
30,753 |
-286 |
Sep12 |
120308 |
379.20 |
384.05 |
379.20 |
381.15 |
+2.40 |
2,044 |
13,747 |
+397 |
Dec12 |
120308 |
383.65 |
385.00 |
381.40 |
382.10 |
+2.35 |
257 |
9,225 |
+85 |
Total Volume and Open Interest |
70,648 |
152,741 |
-2,606 |
DJIA Index(CBOT) |
Mar12 |
120308 |
12836 |
12945 |
12836 |
12911 |
+70 |
3,274 |
13,352 |
+90 |
Jun12 |
120308 |
12820 |
12844 |
12790 |
12844 |
+72 |
5 |
321 |
+0 |
Sep12 |
120308 |
12778 |
12778 |
12706 |
12778 |
+72 |
|
|
|
Dec12 |
120308 |
12701 |
12701 |
12629 |
12701 |
+72 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,279 |
13,674 |
+90 |
E-mini DJIA Index(CBOT) |
Mar12 |
120308 |
12837 |
12949 |
12823 |
12911 |
+70 |
160,569 |
106,354 |
-4,241 |
Jun12 |
120308 |
12768 |
12879 |
12753 |
12844 |
+72 |
1,759 |
1,604 |
+1,044 |
Sep12 |
120308 |
12723 |
12788 |
12723 |
12778 |
+72 |
5 |
30 |
+0 |
Dec12 |
120308 |
12701 |
12701 |
12701 |
12701 |
+72 |
0 |
19 |
+0 |
Total Volume and Open Interest |
162,333 |
108,007 |
-3,197 |
S & P 500(CME) |
Mar12 |
120308 |
1352.40 |
1368.50 |
1350.80 |
1366.40 |
+13.60 |
29,243 |
224,687 |
-3,317 |
Jun12 |
120308 |
1354.50 |
1362.50 |
1351.70 |
1360.60 |
+13.60 |
12,159 |
26,114 |
+9,504 |
Sep12 |
120308 |
1354.50 |
1355.40 |
1354.50 |
1354.50 |
+13.60 |
0 |
1,246 |
+0 |
Dec12 |
120308 |
1348.20 |
1349.00 |
1348.20 |
1348.20 |
+13.70 |
0 |
658 |
+0 |
Total Volume and Open Interest |
41,402 |
252,705 |
+6,187 |
S & P 500 E-Mini(Globex) |
Mar12 |
120308 |
1352.75 |
1368.50 |
1350.50 |
1366.50 |
+13.75 |
2,450,910 |
2,737,111 |
-20,057 |
Jun12 |
120308 |
1347.00 |
1362.50 |
1344.75 |
1360.50 |
+13.50 |
118,244 |
232,883 |
+82,344 |
Total Volume and Open Interest |
2,569,184 |
2,970,409 |
+62,290 |
NASDAQ 100(CME) |
Mar12 |
120308 |
2608.50 |
2643.00 |
2605.50 |
2637.80 |
+29.00 |
362 |
18,250 |
-47 |
Jun12 |
120308 |
2619.00 |
2639.00 |
2614.00 |
2633.00 |
+29.70 |
82 |
1,368 |
-27 |
Sep12 |
120308 |
2630.50 |
2630.80 |
2630.50 |
2630.50 |
+29.70 |
|
|
|
Total Volume and Open Interest |
444 |
19,618 |
-74 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120308 |
2608.00 |
2644.30 |
2604.50 |
2637.80 |
+29.00 |
285,518 |
475,855 |
+10,643 |
Jun12 |
120308 |
2601.80 |
2640.00 |
2599.30 |
2633.00 |
+29.70 |
4,098 |
4,678 |
+820 |
Total Volume and Open Interest |
289,619 |
480,559 |
+11,466 |
S & P Midcap 400(CME) |
Mar12 |
120308 |
975.40 |
975.40 |
975.40 |
975.40 |
+11.30 |
182 |
2,337 |
-182 |
Jun12 |
120308 |
972.70 |
972.70 |
972.70 |
972.70 |
+11.40 |
|
|
|
Sep12 |
120308 |
970.10 |
970.10 |
970.10 |
970.10 |
+11.00 |
|
|
|
Total Volume and Open Interest |
182 |
2,337 |
-182 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar12 |
120308 |
9640 |
9895 |
9610 |
9880 |
+230 |
16,443 |
21,649 |
-11,405 |
Jun12 |
120308 |
9605 |
9860 |
9590 |
9845 |
+235 |
10,475 |
28,561 |
+6,793 |
Total Volume and Open Interest |
26,918 |
50,210 |
-4,612 |
Nikkei 225(SGX) |
Mar12 |
120308 |
9575 |
9775 |
9565 |
9770 |
+200 |
210,158 |
211,456 |
-12,977 |
Jun12 |
120308 |
9510 |
9700 |
9500 |
9700 |
+200 |
104,577 |
116,435 |
+76,420 |
Sep12 |
120308 |
9595 |
9690 |
9595 |
9690 |
+200 |
0 |
30 |
+0 |
Total Volume and Open Interest |
317,164 |
339,637 |
+64,101 |
CAC 40(EURONEXT) |
Mar12 |
120308 |
3404.0 |
3494.5 |
3404.0 |
3478.5 |
+85.5 |
128,340 |
382,205 |
+7,139 |
Apr12 |
120308 |
3397.5 |
3482.0 |
3397.5 |
3471.0 |
+85.5 |
6,335 |
45,400 |
+5,325 |
May12 |
120308 |
3413.0 |
3413.0 |
3413.0 |
3413.0 |
+88.5 |
|
|
|
Total Volume and Open Interest |
144,726 |
427,813 |
+12,466 |
Hang Seng Index(HKFE) |
Mar12 |
120308 |
20621 |
20866 |
20593 |
20837 |
+268 |
92,441 |
102,430 |
+475 |
Apr12 |
120308 |
20555 |
20855 |
20555 |
20835 |
+270 |
879 |
2,216 |
+588 |
Total Volume and Open Interest |
93,498 |
109,032 |
+1,062 |
DAX(EUREX) |
Mar12 |
120308 |
6700.0 |
6875.0 |
6699.0 |
6834.0 |
+158.0 |
214,673 |
170,675 |
+8,287 |
Jun12 |
120308 |
6713.0 |
6886.5 |
6713.0 |
6847.0 |
+157.5 |
5,095 |
21,290 |
+3,827 |
Sep12 |
120308 |
6725.5 |
6892.5 |
6722.5 |
6855.0 |
+158.5 |
135 |
875 |
+102 |
Total Volume and Open Interest |
219,903 |
192,840 |
+12,216 |
FT-SE 100(EURONEXT) |
Mar12 |
120308 |
5784.00 |
5870.00 |
5781.50 |
5853.50 |
+64.50 |
148,735 |
631,449 |
+1,552 |
Jun12 |
120308 |
5748.00 |
5815.00 |
5748.00 |
5801.50 |
+64.50 |
1,829 |
30,342 |
+948 |
Sep12 |
120308 |
5761.50 |
5761.50 |
5761.50 |
5761.50 |
+64.50 |
0 |
520 |
+0 |
Total Volume and Open Interest |
150,564 |
662,328 |
+2,500 |
SPI 200(SFE) |
Mar12 |
120308 |
4143.0 |
4180.0 |
4133.0 |
4165.0 |
+24.0 |
44,587 |
196,422 |
-4,744 |
Jun12 |
120308 |
4156.0 |
4193.0 |
4147.0 |
4178.0 |
+24.0 |
2,281 |
5,030 |
+950 |
Sep12 |
120308 |
4147.0 |
4147.0 |
4147.0 |
4147.0 |
+23.0 |
248 |
1,773 |
-54 |
Total Volume and Open Interest |
47,189 |
204,577 |
-3,775 |
GSCI(CME) |
Mar12 |
120308 |
700.00 |
703.40 |
700.00 |
703.40 |
+6.40 |
444 |
10,266 |
+19 |
Apr12 |
120308 |
702.00 |
705.50 |
702.00 |
705.50 |
+6.30 |
12 |
84 |
+0 |
May12 |
120308 |
707.00 |
707.00 |
707.00 |
707.00 |
+6.75 |
|
|
|
Total Volume and Open Interest |
456 |
10,350 |
+19 |
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. |
|
|