|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri March 09, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120309 |
1335.75 |
1349.50 |
1325.00 |
1331.75 |
-0.75 |
2,119 |
2,960 |
-1,084 |
May12 |
120309 |
1337.00 |
1355.50 |
1330.25 |
1337.75 |
-0.75 |
96,798 |
251,358 |
-6,893 |
Jul12 |
120309 |
1343.00 |
1361.50 |
1337.25 |
1344.75 |
unch |
33,897 |
126,382 |
-208 |
Aug12 |
120309 |
1335.00 |
1351.75 |
1330.25 |
1337.50 |
+1.00 |
1,743 |
4,691 |
+503 |
Sep12 |
120309 |
1314.50 |
1331.50 |
1311.00 |
1318.75 |
+1.50 |
856 |
4,580 |
+105 |
Nov12 |
120309 |
1296.75 |
1315.00 |
1295.25 |
1305.25 |
+5.75 |
25,286 |
127,439 |
+3,727 |
Jan13 |
120309 |
1300.00 |
1317.00 |
1298.00 |
1306.75 |
+3.75 |
1,981 |
19,999 |
+761 |
Mar13 |
120309 |
1292.00 |
1313.00 |
1292.00 |
1301.75 |
+5.25 |
1,822 |
10,185 |
+610 |
May13 |
120309 |
1287.50 |
1303.75 |
1283.00 |
1292.75 |
+4.25 |
920 |
4,545 |
+324 |
Jul13 |
120309 |
1293.00 |
1305.75 |
1285.25 |
1295.75 |
+5.75 |
909 |
8,291 |
+444 |
Aug13 |
120309 |
1285.50 |
1285.50 |
1277.50 |
1285.50 |
+8.00 |
0 |
68 |
+0 |
Sep13 |
120309 |
1256.25 |
1256.25 |
1249.25 |
1256.25 |
+7.00 |
0 |
105 |
+0 |
Nov13 |
120309 |
1216.75 |
1233.00 |
1216.75 |
1229.50 |
+8.50 |
499 |
5,842 |
+54 |
Jan14 |
120309 |
1236.25 |
1236.25 |
1227.75 |
1236.25 |
+8.50 |
0 |
128 |
+0 |
Total Volume and Open Interest |
166,838 |
567,058 |
-1,657 |
Soybean Meal(CBOT) |
Mar12 |
120309 |
363.70 |
366.10 |
357.20 |
358.60 |
-4.60 |
2,109 |
2,014 |
-824 |
May12 |
120309 |
367.00 |
370.50 |
361.00 |
362.70 |
-4.50 |
45,315 |
112,240 |
+1,757 |
Jul12 |
120309 |
367.90 |
370.90 |
362.20 |
364.10 |
-4.10 |
10,472 |
38,874 |
-96 |
Aug12 |
120309 |
363.80 |
367.50 |
359.90 |
362.10 |
-2.80 |
1,231 |
7,710 |
+18 |
Sep12 |
120309 |
359.00 |
362.20 |
354.70 |
358.00 |
-1.20 |
525 |
6,481 |
-42 |
Oct12 |
120309 |
350.80 |
354.30 |
346.90 |
350.50 |
-0.90 |
432 |
4,324 |
+7 |
Dec12 |
120309 |
348.80 |
351.80 |
345.10 |
348.90 |
-0.60 |
6,761 |
24,088 |
+138 |
Jan13 |
120309 |
349.80 |
349.80 |
347.30 |
348.30 |
-0.60 |
132 |
3,181 |
+79 |
Mar13 |
120309 |
349.60 |
350.10 |
343.80 |
347.40 |
-0.60 |
159 |
3,784 |
+30 |
May13 |
120309 |
343.10 |
345.90 |
339.70 |
344.00 |
-0.60 |
102 |
1,725 |
+10 |
Total Volume and Open Interest |
67,378 |
207,629 |
+1,114 |
Soybean Oil(CBOT) |
Mar12 |
120309 |
53.16 |
54.07 |
53.16 |
53.95 |
+0.93 |
2,486 |
1,789 |
-384 |
May12 |
120309 |
53.39 |
54.49 |
53.37 |
54.27 |
+0.88 |
63,712 |
151,505 |
-948 |
Jul12 |
120309 |
53.80 |
54.88 |
53.80 |
54.67 |
+0.87 |
16,064 |
81,012 |
-25 |
Aug12 |
120309 |
53.95 |
55.02 |
53.95 |
54.83 |
+0.86 |
4,857 |
11,309 |
+1,996 |
Sep12 |
120309 |
54.13 |
55.16 |
54.13 |
54.98 |
+0.85 |
711 |
7,225 |
+116 |
Oct12 |
120309 |
54.68 |
55.30 |
54.68 |
55.11 |
+0.85 |
390 |
6,636 |
+201 |
Dec12 |
120309 |
54.58 |
55.63 |
54.55 |
55.37 |
+0.81 |
10,506 |
45,107 |
+936 |
Jan13 |
120309 |
55.56 |
55.56 |
54.63 |
55.44 |
+0.81 |
128 |
2,083 |
+45 |
Mar13 |
120309 |
55.36 |
55.66 |
55.36 |
55.51 |
+0.81 |
257 |
2,506 |
+113 |
May13 |
120309 |
55.33 |
55.59 |
54.68 |
55.49 |
+0.81 |
153 |
1,256 |
+93 |
Total Volume and Open Interest |
99,514 |
315,675 |
+2,185 |
Canola(WCE) |
Mar12 |
120309 |
597.5 |
597.5 |
597.5 |
597.5 |
+8.3 |
10 |
126 |
-10 |
May12 |
120309 |
578.0 |
585.8 |
578.0 |
584.5 |
+3.9 |
7,301 |
93,399 |
-273 |
Jul12 |
120309 |
581.9 |
586.6 |
579.5 |
585.5 |
+4.3 |
2,063 |
35,251 |
-471 |
Nov12 |
120309 |
540.0 |
546.0 |
538.5 |
544.0 |
+2.5 |
2,796 |
58,116 |
+932 |
Jan13 |
120309 |
543.6 |
549.9 |
543.6 |
548.0 |
+2.9 |
284 |
3,621 |
+127 |
Total Volume and Open Interest |
12,914 |
193,798 |
+661 |
Corn(CBOT) |
Mar12 |
120309 |
644.75 |
660.75 |
642.00 |
654.00 |
+9.00 |
5,372 |
6,967 |
-2,365 |
May12 |
120309 |
635.00 |
652.00 |
631.75 |
645.00 |
+9.50 |
183,505 |
498,984 |
-4,569 |
Jul12 |
120309 |
636.50 |
652.25 |
632.50 |
644.00 |
+7.00 |
65,045 |
306,340 |
+447 |
Sep12 |
120309 |
589.00 |
601.25 |
583.25 |
596.00 |
+6.00 |
24,800 |
115,625 |
+4,114 |
Dec12 |
120309 |
555.50 |
568.00 |
551.25 |
562.50 |
+5.25 |
41,256 |
283,766 |
+6,575 |
Mar13 |
120309 |
565.25 |
577.75 |
562.25 |
572.50 |
+4.75 |
1,964 |
47,773 |
+380 |
May13 |
120309 |
575.00 |
583.50 |
569.50 |
579.25 |
+4.25 |
394 |
3,504 |
+125 |
Jul13 |
120309 |
576.75 |
585.00 |
573.75 |
582.75 |
+4.00 |
373 |
5,888 |
+161 |
Sep13 |
120309 |
562.75 |
563.25 |
557.75 |
563.25 |
+5.50 |
0 |
981 |
+0 |
Dec13 |
120309 |
548.00 |
555.25 |
544.00 |
554.50 |
+6.00 |
724 |
21,225 |
+132 |
Total Volume and Open Interest |
323,599 |
1,294,669 |
+5,124 |
Wheat(CBOT) |
Mar12 |
120309 |
635.50 |
646.00 |
630.50 |
638.75 |
+8.25 |
531 |
525 |
-373 |
May12 |
120309 |
635.00 |
650.00 |
633.50 |
643.00 |
+8.25 |
65,804 |
184,971 |
+907 |
Jul12 |
120309 |
646.25 |
660.25 |
645.50 |
653.50 |
+7.75 |
24,121 |
114,002 |
-2,128 |
Sep12 |
120309 |
667.00 |
676.75 |
662.50 |
671.00 |
+7.50 |
11,923 |
52,499 |
+2,989 |
Dec12 |
120309 |
684.25 |
694.75 |
681.50 |
691.50 |
+8.25 |
8,786 |
69,226 |
-442 |
Mar13 |
120309 |
698.50 |
707.25 |
697.00 |
706.00 |
+8.50 |
557 |
9,607 |
-60 |
Total Volume and Open Interest |
112,587 |
439,236 |
+1,048 |
Wheat(KCBT) |
Mar12 |
120309 |
679.50 |
679.50 |
679.50 |
679.50 |
+6.25 |
168 |
80 |
-116 |
May12 |
120309 |
678.50 |
689.00 |
675.00 |
684.00 |
+5.75 |
9,926 |
43,746 |
-630 |
Jul12 |
120309 |
686.50 |
697.50 |
683.00 |
692.50 |
+6.00 |
4,201 |
55,228 |
+525 |
Sep12 |
120309 |
702.25 |
711.75 |
698.00 |
707.25 |
+6.00 |
731 |
11,709 |
+222 |
Dec12 |
120309 |
722.00 |
730.50 |
718.25 |
727.25 |
+8.00 |
861 |
15,442 |
-164 |
Mar13 |
120309 |
730.00 |
741.75 |
730.00 |
739.00 |
+7.00 |
106 |
671 |
+12 |
Total Volume and Open Interest |
16,030 |
127,464 |
-145 |
Wheat(MGE) |
Mar12 |
120309 |
808.00 |
808.00 |
801.75 |
801.75 |
+0.50 |
221 |
215 |
+132 |
May12 |
120309 |
802.75 |
812.00 |
800.00 |
805.00 |
+1.50 |
1,942 |
12,527 |
-142 |
Jul12 |
120309 |
799.50 |
806.50 |
797.75 |
801.00 |
+1.00 |
812 |
9,732 |
-35 |
Sep12 |
120309 |
782.00 |
788.75 |
779.50 |
784.00 |
+3.50 |
845 |
8,417 |
+202 |
Dec12 |
120309 |
784.50 |
790.50 |
780.50 |
787.75 |
+4.75 |
397 |
5,204 |
-22 |
Total Volume and Open Interest |
4,326 |
36,587 |
+151 |
Oats(CBOT) |
Mar12 |
120309 |
311.00 |
312.50 |
311.00 |
311.00 |
-1.50 |
10 |
190 |
-2 |
May12 |
120309 |
289.75 |
294.75 |
281.50 |
287.50 |
-0.25 |
485 |
7,618 |
-64 |
Jul12 |
120309 |
289.50 |
292.00 |
279.00 |
282.50 |
-3.50 |
76 |
1,211 |
+21 |
Sep12 |
120309 |
296.00 |
296.00 |
285.50 |
285.50 |
-5.50 |
40 |
228 |
+34 |
Total Volume and Open Interest |
651 |
10,879 |
+19 |
Rough Rice(CBOT) |
Mar12 |
120309 |
13.93 |
13.93 |
13.72 |
13.93 |
+0.22 |
91 |
101 |
+56 |
May12 |
120309 |
13.95 |
14.24 |
13.78 |
14.15 |
+0.22 |
568 |
11,971 |
-126 |
Jul12 |
120309 |
14.21 |
14.45 |
14.08 |
14.43 |
+0.23 |
36 |
1,692 |
+10 |
Sep12 |
120309 |
14.32 |
14.70 |
14.30 |
14.66 |
+0.23 |
16 |
814 |
+1 |
Total Volume and Open Interest |
711 |
14,639 |
-59 |
Live Cattle(CME) |
Apr12 |
120309 |
126.550 |
126.785 |
125.700 |
126.035 |
-0.615 |
43,436 |
120,230 |
-9,978 |
Jun12 |
120309 |
124.480 |
124.635 |
123.550 |
123.600 |
-0.900 |
29,762 |
112,997 |
+2,216 |
Aug12 |
120309 |
126.680 |
126.885 |
125.930 |
126.150 |
-0.600 |
12,352 |
66,559 |
+2,207 |
Oct12 |
120309 |
131.550 |
131.700 |
130.825 |
131.200 |
-0.500 |
6,216 |
34,181 |
+1,091 |
Dec12 |
120309 |
132.950 |
132.950 |
132.250 |
132.600 |
-0.550 |
2,261 |
18,333 |
-70 |
Feb13 |
120309 |
132.785 |
133.200 |
132.630 |
133.050 |
-0.450 |
296 |
5,473 |
+143 |
Total Volume and Open Interest |
94,419 |
360,581 |
-4,395 |
Feeder Cattle(CME) |
Mar12 |
120309 |
154.630 |
154.950 |
153.750 |
153.935 |
-1.050 |
2,342 |
7,307 |
-805 |
Apr12 |
120309 |
157.485 |
157.500 |
155.700 |
155.850 |
-1.635 |
3,499 |
13,751 |
-371 |
May12 |
120309 |
158.500 |
158.700 |
156.880 |
157.150 |
-1.425 |
4,628 |
14,805 |
+655 |
Aug12 |
120309 |
160.185 |
160.185 |
158.650 |
158.935 |
-1.250 |
1,466 |
13,927 |
+177 |
Sep12 |
120309 |
160.000 |
160.000 |
158.650 |
158.935 |
-1.550 |
216 |
2,607 |
+0 |
Oct12 |
120309 |
160.000 |
160.000 |
158.825 |
159.200 |
-1.300 |
200 |
1,299 |
-12 |
Nov12 |
120309 |
160.100 |
160.100 |
158.900 |
159.300 |
-0.900 |
62 |
851 |
+0 |
Total Volume and Open Interest |
12,427 |
54,772 |
-352 |
Lean Hogs(CME) |
Apr12 |
120309 |
87.350 |
87.980 |
87.035 |
87.830 |
+0.080 |
33,090 |
71,631 |
-6,760 |
May12 |
120309 |
95.250 |
95.750 |
95.200 |
95.700 |
-0.500 |
214 |
3,174 |
+34 |
Jun12 |
120309 |
95.385 |
95.600 |
94.830 |
95.330 |
-0.220 |
21,999 |
67,099 |
+1,062 |
Jul12 |
120309 |
96.135 |
96.330 |
95.385 |
95.400 |
-0.850 |
8,354 |
29,673 |
-1,329 |
Aug12 |
120309 |
97.100 |
97.100 |
96.300 |
96.480 |
-0.670 |
6,008 |
30,045 |
+888 |
Oct12 |
120309 |
87.400 |
87.400 |
86.580 |
87.100 |
-0.550 |
2,244 |
31,412 |
+10 |
Dec12 |
120309 |
83.785 |
83.950 |
83.300 |
83.930 |
-0.070 |
1,355 |
18,689 |
-74 |
Feb13 |
120309 |
84.900 |
84.980 |
84.430 |
84.600 |
-0.700 |
394 |
5,781 |
-94 |
Total Volume and Open Interest |
73,743 |
262,339 |
-6,231 |
Class III Milk(CME) |
Mar12 |
120309 |
15.43 |
15.46 |
15.25 |
15.42 |
+0.06 |
191 |
6,093 |
+30 |
Apr12 |
120309 |
15.28 |
15.35 |
15.18 |
15.24 |
unch |
1,043 |
4,735 |
+41 |
May12 |
120309 |
15.27 |
15.32 |
15.07 |
15.21 |
-0.06 |
809 |
3,737 |
-9 |
Jun12 |
120309 |
15.68 |
15.74 |
15.56 |
15.64 |
-0.04 |
315 |
3,184 |
+10 |
Jul12 |
120309 |
16.17 |
16.19 |
16.17 |
16.17 |
-0.02 |
131 |
2,453 |
-12 |
Total Volume and Open Interest |
2,646 |
30,847 |
+102 |
Cocoa(ICE) |
Mar12 |
120309 |
2422 |
2440 |
2422 |
2440 |
+1 |
0 |
70 |
-157 |
May12 |
120309 |
2375 |
2425 |
2361 |
2410 |
+15 |
7,076 |
72,049 |
+181 |
Jul12 |
120309 |
2392 |
2440 |
2381 |
2427 |
+14 |
2,568 |
36,825 |
+247 |
Sep12 |
120309 |
2406 |
2449 |
2397 |
2441 |
+15 |
1,158 |
18,753 |
-97 |
Dec12 |
120309 |
2409 |
2452 |
2401 |
2446 |
+16 |
238 |
21,111 |
-12 |
Mar13 |
120309 |
2419 |
2455 |
2407 |
2450 |
+16 |
351 |
15,090 |
+163 |
May13 |
120309 |
2429 |
2468 |
2429 |
2458 |
+13 |
0 |
4,003 |
+0 |
Total Volume and Open Interest |
11,425 |
169,728 |
+338 |
Coffee "C"(ICE) |
Mar12 |
120309 |
186.30 |
186.30 |
185.60 |
185.60 |
-3.75 |
37 |
226 |
-12 |
May12 |
120309 |
189.35 |
189.40 |
185.55 |
186.20 |
-3.20 |
21,215 |
74,870 |
-719 |
Jul12 |
120309 |
192.00 |
192.10 |
188.30 |
188.90 |
-3.20 |
6,424 |
30,657 |
+425 |
Sep12 |
120309 |
194.00 |
194.55 |
191.05 |
191.60 |
-3.30 |
3,747 |
18,706 |
+1,027 |
Dec12 |
120309 |
197.05 |
198.10 |
194.65 |
195.15 |
-3.30 |
1,213 |
11,366 |
+314 |
Mar13 |
120309 |
200.15 |
201.00 |
197.85 |
198.30 |
-3.45 |
1,150 |
3,346 |
+218 |
Total Volume and Open Interest |
34,525 |
140,949 |
+1,847 |
Orange Juice(ICE) |
Mar12 |
120309 |
195.45 |
195.45 |
193.45 |
193.45 |
-3.55 |
10 |
712 |
-2 |
May12 |
120309 |
189.75 |
189.75 |
187.10 |
188.80 |
-0.95 |
611 |
19,189 |
-24 |
Jul12 |
120309 |
182.00 |
182.00 |
180.00 |
181.15 |
-1.20 |
153 |
1,533 |
+82 |
Sep12 |
120309 |
175.50 |
176.35 |
175.00 |
176.35 |
-1.00 |
10 |
896 |
+1 |
Nov12 |
120309 |
169.90 |
171.35 |
168.50 |
171.35 |
+0.10 |
2 |
531 |
+0 |
Jan13 |
120309 |
168.75 |
169.10 |
168.75 |
169.10 |
+0.10 |
0 |
40 |
+0 |
Total Volume and Open Interest |
786 |
22,905 |
+57 |
Sugar #11(ICE) |
May12 |
120309 |
24.03 |
24.19 |
23.55 |
23.66 |
-0.30 |
56,161 |
244,452 |
+354 |
Jul12 |
120309 |
23.06 |
23.22 |
22.68 |
22.78 |
-0.20 |
34,315 |
216,088 |
-625 |
Oct12 |
120309 |
23.08 |
23.29 |
22.83 |
22.96 |
-0.12 |
17,726 |
107,963 |
+780 |
Mar13 |
120309 |
23.85 |
23.96 |
23.53 |
23.66 |
-0.09 |
7,050 |
79,035 |
-214 |
May13 |
120309 |
23.51 |
23.63 |
23.21 |
23.33 |
-0.08 |
1,503 |
14,788 |
+66 |
Jul13 |
120309 |
23.33 |
23.40 |
23.00 |
23.15 |
-0.10 |
898 |
16,982 |
-98 |
Oct13 |
120309 |
23.47 |
23.52 |
23.10 |
23.29 |
-0.10 |
731 |
18,814 |
+109 |
Mar14 |
120309 |
23.60 |
23.70 |
23.25 |
23.44 |
-0.09 |
424 |
13,114 |
+95 |
Total Volume and Open Interest |
118,995 |
721,298 |
+513 |
London Cocoa(LCE) |
Mar12 |
120309 |
1498 |
1528 |
1492 |
1520 |
+16 |
6,222 |
39,478 |
-1,441 |
May12 |
120309 |
1529 |
1563 |
1526 |
1556 |
+16 |
10,181 |
31,916 |
-318 |
Jul12 |
120309 |
1538 |
1577 |
1534 |
1570 |
+18 |
3,186 |
34,639 |
+33 |
Sep12 |
120309 |
1542 |
1583 |
1542 |
1577 |
+21 |
1,555 |
23,839 |
-30 |
Dec12 |
120309 |
1540 |
1583 |
1540 |
1578 |
+23 |
2,103 |
22,468 |
+39 |
Mar13 |
120309 |
1541 |
1581 |
1540 |
1577 |
+23 |
4,925 |
21,467 |
+171 |
May13 |
120309 |
1563 |
1584 |
1563 |
1584 |
+21 |
7 |
7,866 |
+33 |
Total Volume and Open Interest |
28,179 |
185,150 |
-1,480 |
London Sugar(LCE) |
May12 |
120309 |
632.60 |
632.90 |
623.10 |
625.50 |
-8.10 |
2,682 |
25,705 |
+267 |
Aug12 |
120309 |
614.60 |
615.20 |
605.80 |
608.10 |
-8.60 |
936 |
17,785 |
-137 |
Oct12 |
120309 |
609.60 |
610.50 |
601.30 |
604.80 |
-7.20 |
392 |
9,225 |
-131 |
Dec12 |
120309 |
609.80 |
609.80 |
604.20 |
606.50 |
-6.90 |
20 |
2,873 |
-14 |
Mar13 |
120309 |
614.60 |
614.60 |
608.00 |
609.90 |
-5.60 |
11 |
4,289 |
+16 |
Total Volume and Open Interest |
4,186 |
60,398 |
+7 |
Cotton(ICE) |
May12 |
120309 |
89.70 |
90.46 |
88.25 |
88.80 |
-0.76 |
12,059 |
87,783 |
-1,084 |
Jul12 |
120309 |
90.80 |
91.44 |
89.35 |
89.74 |
-0.96 |
5,589 |
49,660 |
-1,083 |
Oct12 |
120309 |
92.00 |
92.00 |
91.48 |
91.48 |
-0.96 |
5 |
87 |
+0 |
Dec12 |
120309 |
91.25 |
91.66 |
89.87 |
90.36 |
-0.93 |
3,618 |
35,060 |
+1,315 |
Mar13 |
120309 |
92.15 |
92.39 |
91.14 |
91.36 |
-0.78 |
75 |
1,585 |
+18 |
May13 |
120309 |
91.97 |
91.97 |
91.06 |
91.21 |
-0.76 |
15 |
534 |
-9 |
Total Volume and Open Interest |
21,437 |
175,535 |
-849 |
Lumber(CME) |
Mar12 |
120309 |
274.2 |
277.4 |
273.0 |
276.0 |
unch |
284 |
585 |
-129 |
May12 |
120309 |
277.0 |
279.2 |
270.6 |
272.6 |
-5.6 |
607 |
5,944 |
+31 |
Jul12 |
120309 |
287.2 |
289.1 |
283.4 |
284.6 |
-3.8 |
49 |
1,996 |
+2 |
Sep12 |
120309 |
292.1 |
292.8 |
288.0 |
288.0 |
-4.0 |
13 |
1,128 |
+1 |
Total Volume and Open Interest |
958 |
10,282 |
-95 |
Crude Oil(NYM) |
Apr12 |
120309 |
106.87 |
108.20 |
106.13 |
107.40 |
+0.82 |
333,242 |
213,908 |
-20,688 |
May12 |
120309 |
107.36 |
108.65 |
106.62 |
107.87 |
+0.81 |
120,997 |
197,095 |
+13,224 |
Jun12 |
120309 |
107.81 |
109.10 |
107.14 |
108.33 |
+0.77 |
91,165 |
156,508 |
+647 |
Jul12 |
120309 |
107.90 |
109.46 |
107.57 |
108.73 |
+0.77 |
37,794 |
94,620 |
-117 |
Aug12 |
120309 |
108.58 |
109.62 |
107.87 |
109.03 |
+0.78 |
25,245 |
49,155 |
-693 |
Sep12 |
120309 |
108.60 |
109.78 |
108.00 |
109.17 |
+0.77 |
22,452 |
62,388 |
-1,016 |
Oct12 |
120309 |
108.60 |
109.74 |
108.18 |
109.17 |
+0.74 |
11,545 |
38,703 |
+461 |
Nov12 |
120309 |
108.70 |
109.68 |
108.51 |
109.09 |
+0.72 |
8,312 |
33,845 |
+615 |
Dec12 |
120309 |
108.29 |
109.57 |
107.95 |
108.98 |
+0.67 |
67,834 |
198,245 |
-1,352 |
Jan13 |
120309 |
108.35 |
109.07 |
108.14 |
108.83 |
+0.63 |
3,063 |
39,059 |
-55 |
Feb13 |
120309 |
108.07 |
108.58 |
108.07 |
108.58 |
+0.60 |
1,647 |
20,783 |
-403 |
Mar13 |
120309 |
108.55 |
108.55 |
108.25 |
108.25 |
+0.59 |
3,287 |
26,577 |
+47 |
Apr13 |
120309 |
107.84 |
107.84 |
107.84 |
107.84 |
+0.59 |
2,233 |
14,714 |
+1,128 |
May13 |
120309 |
107.35 |
107.38 |
107.35 |
107.38 |
+0.58 |
1,543 |
11,364 |
-71 |
Jun13 |
120309 |
106.77 |
107.25 |
106.55 |
106.91 |
+0.56 |
15,713 |
65,336 |
+103 |
Jul13 |
120309 |
106.36 |
106.36 |
106.36 |
106.36 |
+0.54 |
415 |
10,398 |
+89 |
Total Volume and Open Interest |
810,896 |
1,585,476 |
+627 |
e-miNY Crude Oil(NYM) |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120309 |
106.800 |
108.200 |
106.125 |
107.400 |
+0.825 |
8,393 |
1,538 |
-176 |
May12 |
120309 |
107.275 |
108.600 |
106.650 |
107.875 |
+0.825 |
265 |
462 |
+18 |
Jun12 |
120309 |
107.650 |
108.875 |
107.400 |
108.325 |
+0.775 |
85 |
106 |
-15 |
Jul12 |
120309 |
108.075 |
108.900 |
108.075 |
108.725 |
+0.775 |
22 |
48 |
+1 |
Aug12 |
120309 |
109.025 |
109.025 |
109.025 |
109.025 |
+0.775 |
0 |
11 |
+0 |
Sep12 |
120309 |
108.850 |
109.650 |
108.800 |
109.175 |
+0.775 |
0 |
31 |
+0 |
Oct12 |
120309 |
109.175 |
109.175 |
109.175 |
109.175 |
+0.750 |
0 |
9 |
+0 |
Nov12 |
120309 |
109.100 |
109.100 |
109.100 |
109.100 |
+0.725 |
|
|
|
Dec12 |
120309 |
107.925 |
108.975 |
107.925 |
108.975 |
+0.675 |
5 |
184 |
-3 |
Total Volume and Open Interest |
8,780 |
2,524 |
-172 |
Heating Oil(NYM) |
Apr12 |
120309 |
327.25 |
327.78 |
324.81 |
326.38 |
-0.57 |
61,203 |
86,412 |
-1,573 |
May12 |
120309 |
327.82 |
328.44 |
325.67 |
327.29 |
-0.34 |
29,377 |
48,442 |
+1,375 |
Jun12 |
120309 |
328.51 |
329.04 |
326.39 |
327.99 |
-0.21 |
32,809 |
54,355 |
+1,099 |
Jul12 |
120309 |
327.73 |
329.75 |
327.21 |
328.74 |
-0.11 |
11,772 |
23,872 |
-633 |
Aug12 |
120309 |
328.55 |
330.39 |
328.09 |
329.59 |
+0.04 |
7,618 |
12,685 |
+1,016 |
Sep12 |
120309 |
329.22 |
331.28 |
328.77 |
330.38 |
+0.15 |
4,946 |
14,092 |
-754 |
Oct12 |
120309 |
329.43 |
331.15 |
329.43 |
331.04 |
+0.18 |
632 |
5,856 |
+8 |
Nov12 |
120309 |
330.80 |
331.73 |
330.80 |
331.73 |
+0.18 |
649 |
3,786 |
+38 |
Dec12 |
120309 |
331.85 |
332.67 |
330.29 |
332.21 |
+0.18 |
5,650 |
30,666 |
+270 |
Jan13 |
120309 |
333.03 |
333.03 |
332.48 |
332.48 |
+0.20 |
185 |
4,566 |
+117 |
Feb13 |
120309 |
330.99 |
331.78 |
330.99 |
331.78 |
+0.20 |
131 |
684 |
-45 |
Mar13 |
120309 |
329.00 |
329.63 |
329.00 |
329.63 |
+0.25 |
123 |
1,143 |
+37 |
Total Volume and Open Interest |
155,105 |
287,073 |
+955 |
Gasoline(NYMEX) |
Apr12 |
120309 |
331.00 |
334.07 |
329.61 |
333.24 |
+1.84 |
58,472 |
106,878 |
-1,060 |
May12 |
120309 |
331.00 |
333.77 |
329.76 |
332.92 |
+1.54 |
33,579 |
71,395 |
+3,353 |
Jun12 |
120309 |
329.34 |
331.52 |
327.88 |
330.58 |
+1.24 |
25,043 |
59,550 |
+807 |
Jul12 |
120309 |
326.29 |
328.15 |
324.80 |
327.32 |
+1.23 |
14,355 |
38,811 |
+318 |
Aug12 |
120309 |
322.26 |
324.06 |
320.50 |
323.01 |
+1.23 |
8,955 |
22,918 |
+990 |
Sep12 |
120309 |
317.00 |
318.84 |
315.23 |
317.72 |
+1.18 |
5,917 |
20,293 |
+311 |
Oct12 |
120309 |
300.95 |
302.79 |
299.59 |
301.81 |
+1.19 |
3,197 |
16,794 |
+62 |
Nov12 |
120309 |
295.88 |
297.54 |
295.13 |
296.99 |
+1.06 |
1,288 |
6,638 |
-35 |
Dec12 |
120309 |
293.86 |
295.29 |
291.79 |
294.18 |
+1.00 |
2,508 |
20,590 |
+252 |
Jan13 |
120309 |
290.61 |
293.10 |
290.61 |
293.09 |
+0.99 |
415 |
5,244 |
+261 |
Total Volume and Open Interest |
154,029 |
378,194 |
+5,534 |
e-miNY RBOB Gasoline(NYM) |
Apr12 |
120309 |
333.20 |
333.24 |
333.20 |
333.20 |
+1.80 |
0 |
1 |
+0 |
May12 |
120309 |
332.90 |
332.92 |
332.90 |
332.90 |
+1.50 |
|
|
|
Jun12 |
120309 |
330.60 |
330.60 |
330.58 |
330.60 |
+1.30 |
|
|
|
Jul12 |
120309 |
327.30 |
327.32 |
327.30 |
327.30 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr12 |
120309 |
2.297 |
2.327 |
2.261 |
2.324 |
+0.052 |
124,625 |
192,155 |
-11,614 |
May12 |
120309 |
2.387 |
2.428 |
2.362 |
2.425 |
+0.053 |
55,793 |
244,990 |
-983 |
Jun12 |
120309 |
2.488 |
2.523 |
2.458 |
2.522 |
+0.057 |
33,114 |
69,097 |
+2,291 |
Jul12 |
120309 |
2.590 |
2.617 |
2.549 |
2.617 |
+0.059 |
28,807 |
114,652 |
-1,764 |
Aug12 |
120309 |
2.607 |
2.667 |
2.600 |
2.667 |
+0.061 |
17,418 |
37,651 |
-2,798 |
Sep12 |
120309 |
2.653 |
2.686 |
2.615 |
2.685 |
+0.063 |
19,819 |
71,864 |
+4,668 |
Oct12 |
120309 |
2.690 |
2.743 |
2.671 |
2.743 |
+0.062 |
24,052 |
131,088 |
+2,225 |
Nov12 |
120309 |
2.886 |
2.930 |
2.860 |
2.930 |
+0.063 |
5,415 |
47,703 |
-73 |
Dec12 |
120309 |
3.182 |
3.245 |
3.170 |
3.245 |
+0.072 |
4,688 |
46,429 |
+505 |
Jan13 |
120309 |
3.325 |
3.386 |
3.307 |
3.386 |
+0.074 |
10,373 |
66,436 |
+1,660 |
Feb13 |
120309 |
3.333 |
3.395 |
3.320 |
3.395 |
+0.073 |
2,705 |
17,224 |
-219 |
Mar13 |
120309 |
3.313 |
3.378 |
3.303 |
3.378 |
+0.073 |
3,020 |
27,038 |
+83 |
Apr13 |
120309 |
3.289 |
3.350 |
3.275 |
3.350 |
+0.071 |
3,443 |
38,714 |
+467 |
May13 |
120309 |
3.344 |
3.388 |
3.322 |
3.388 |
+0.070 |
505 |
10,507 |
+10 |
Jun13 |
120309 |
3.380 |
3.440 |
3.380 |
3.440 |
+0.070 |
379 |
4,047 |
+93 |
Jul13 |
120309 |
3.430 |
3.482 |
3.420 |
3.482 |
+0.070 |
383 |
4,733 |
+23 |
Total Volume and Open Interest |
336,957 |
1,211,896 |
-4,532 |
Brent Crude Oil(ICE) |
Apr12 |
120309 |
125.48 |
126.37 |
124.69 |
125.98 |
+0.54 |
210,709 |
151,357 |
-5,374 |
May12 |
120309 |
124.97 |
125.83 |
124.24 |
125.35 |
+0.39 |
175,392 |
206,144 |
+16,536 |
Jun12 |
120309 |
124.47 |
125.31 |
123.78 |
124.84 |
+0.37 |
125,031 |
143,648 |
+3,967 |
Jul12 |
120309 |
123.92 |
124.76 |
123.27 |
124.30 |
+0.35 |
50,348 |
66,771 |
+2,743 |
Aug12 |
120309 |
123.52 |
124.12 |
122.66 |
123.67 |
+0.32 |
26,954 |
49,836 |
-665 |
Sep12 |
120309 |
122.73 |
123.39 |
121.93 |
122.94 |
+0.30 |
18,072 |
65,930 |
-337 |
Oct12 |
120309 |
122.01 |
122.56 |
121.27 |
122.22 |
+0.27 |
9,809 |
45,230 |
+524 |
Nov12 |
120309 |
121.46 |
121.82 |
120.66 |
121.55 |
+0.24 |
6,599 |
26,849 |
-335 |
Dec12 |
120309 |
120.69 |
121.24 |
119.93 |
120.85 |
+0.21 |
49,843 |
102,566 |
+2,085 |
Jan13 |
120309 |
120.18 |
120.18 |
120.18 |
120.18 |
+0.18 |
2,014 |
17,375 |
-153 |
Feb13 |
120309 |
119.51 |
119.51 |
119.51 |
119.51 |
+0.16 |
1,694 |
10,514 |
-87 |
Mar13 |
120309 |
118.82 |
118.82 |
118.82 |
118.82 |
+0.15 |
1,965 |
9,024 |
+196 |
Apr13 |
120309 |
118.13 |
118.13 |
118.13 |
118.13 |
+0.16 |
701 |
6,482 |
+150 |
May13 |
120309 |
117.40 |
117.40 |
117.40 |
117.40 |
+0.17 |
356 |
5,908 |
+78 |
Total Volume and Open Interest |
720,462 |
1,094,322 |
+22,153 |
Gas Oil(ICE) |
Mar12 |
120309 |
1032.50 |
1034.75 |
1025.50 |
1033.75 |
+1.00 |
38,558 |
33,596 |
-13,851 |
Apr12 |
120309 |
1035.75 |
1038.00 |
1028.25 |
1036.75 |
+0.75 |
101,790 |
145,173 |
+463 |
May12 |
120309 |
1034.75 |
1038.75 |
1029.25 |
1037.75 |
+0.25 |
45,556 |
82,203 |
+2,042 |
Jun12 |
120309 |
1036.75 |
1038.25 |
1029.25 |
1037.75 |
-0.25 |
35,441 |
56,709 |
-866 |
Jul12 |
120309 |
1037.00 |
1038.50 |
1031.00 |
1038.00 |
-0.75 |
13,007 |
28,611 |
-1,730 |
Aug12 |
120309 |
1037.25 |
1039.00 |
1030.00 |
1038.75 |
-0.75 |
10,424 |
21,170 |
+1,172 |
Sep12 |
120309 |
1036.75 |
1038.25 |
1030.50 |
1038.25 |
-1.00 |
6,410 |
19,469 |
-206 |
Oct12 |
120309 |
1034.75 |
1036.50 |
1029.00 |
1036.50 |
-1.50 |
3,151 |
13,953 |
-148 |
Nov12 |
120309 |
1029.25 |
1034.00 |
1027.25 |
1034.00 |
-2.25 |
1,349 |
10,250 |
-208 |
Dec12 |
120309 |
1027.25 |
1032.00 |
1024.00 |
1031.75 |
-2.75 |
11,957 |
41,703 |
+1,138 |
Total Volume and Open Interest |
273,405 |
522,498 |
-11,551 |
Ethanol(CBOT) |
Mar12 |
120305 |
2.270 |
2.289 |
2.270 |
2.289 |
+0.029 |
25 |
151 |
-37 |
Apr12 |
120309 |
2.240 |
2.288 |
2.240 |
2.266 |
+0.020 |
246 |
1,206 |
-156 |
May12 |
120309 |
2.282 |
2.302 |
2.277 |
2.280 |
+0.019 |
221 |
1,530 |
+16 |
Jun12 |
120309 |
2.281 |
2.307 |
2.281 |
2.292 |
+0.020 |
157 |
897 |
-28 |
Jul12 |
120309 |
2.294 |
2.323 |
2.289 |
2.303 |
+0.019 |
439 |
1,873 |
+75 |
Aug12 |
120309 |
2.280 |
2.311 |
2.280 |
2.292 |
+0.014 |
90 |
1,239 |
+34 |
Sep12 |
120309 |
2.250 |
2.277 |
2.244 |
2.257 |
+0.014 |
103 |
1,080 |
+2 |
Oct12 |
120309 |
2.165 |
2.185 |
2.156 |
2.170 |
+0.010 |
161 |
812 |
-5 |
Total Volume and Open Interest |
1,651 |
11,188 |
-27 |
WTI Crude Oil(ICE) |
Apr12 |
120309 |
106.65 |
108.20 |
106.14 |
107.40 |
+0.82 |
65,661 |
44,985 |
+1,151 |
May12 |
120309 |
107.13 |
108.60 |
106.62 |
107.87 |
+0.81 |
23,694 |
37,959 |
+2,083 |
Jun12 |
120309 |
107.60 |
109.02 |
107.16 |
108.33 |
+0.77 |
24,355 |
54,575 |
+1,504 |
Jul12 |
120309 |
108.06 |
109.27 |
107.64 |
108.73 |
+0.77 |
7,613 |
29,757 |
+1,016 |
Aug12 |
120309 |
108.48 |
109.43 |
108.07 |
109.03 |
+0.78 |
7,007 |
12,134 |
+301 |
Sep12 |
120309 |
108.95 |
109.73 |
108.03 |
109.17 |
+0.77 |
6,799 |
17,977 |
-495 |
Oct12 |
120309 |
108.62 |
109.71 |
108.05 |
109.17 |
+0.74 |
4,183 |
9,616 |
+367 |
Nov12 |
120309 |
108.52 |
109.38 |
107.99 |
109.09 |
+0.72 |
4,664 |
7,459 |
+2,035 |
Dec12 |
120309 |
108.42 |
109.54 |
107.92 |
108.98 |
+0.67 |
15,960 |
61,064 |
+1,892 |
Jan13 |
120309 |
108.83 |
108.83 |
108.83 |
108.83 |
+0.63 |
559 |
5,867 |
-27 |
Feb13 |
120309 |
108.58 |
108.58 |
108.58 |
108.58 |
+0.60 |
226 |
2,097 |
+52 |
Mar13 |
120309 |
108.25 |
108.25 |
108.25 |
108.25 |
+0.59 |
84 |
3,851 |
-1 |
Apr13 |
120309 |
107.84 |
107.84 |
107.84 |
107.84 |
+0.59 |
19 |
494 |
+6 |
May13 |
120309 |
107.38 |
107.38 |
107.38 |
107.38 |
+0.58 |
89 |
672 |
+22 |
Jun13 |
120309 |
106.59 |
107.08 |
106.59 |
106.91 |
+0.56 |
1,559 |
15,324 |
-107 |
Jul13 |
120309 |
106.36 |
106.36 |
106.36 |
106.36 |
+0.54 |
60 |
212 |
+50 |
Total Volume and Open Interest |
168,520 |
397,907 |
+11,543 |
US Dollar Index(ICE) |
Mar12 |
120309 |
79.225 |
80.095 |
79.195 |
80.085 |
+0.905 |
25,374 |
50,652 |
+605 |
Jun12 |
120309 |
79.625 |
80.535 |
79.595 |
80.510 |
+0.900 |
807 |
3,144 |
+206 |
Sep12 |
120309 |
80.890 |
80.890 |
80.890 |
80.890 |
+0.900 |
|
|
|
Total Volume and Open Interest |
26,181 |
53,796 |
+811 |
Australian Dollar(CME) |
Mar12 |
120309 |
106.35 |
106.54 |
105.55 |
105.63 |
-0.83 |
140,159 |
140,377 |
-6,750 |
Jun12 |
120309 |
105.26 |
105.44 |
104.46 |
104.55 |
-0.83 |
10,654 |
23,477 |
+6,850 |
Sep12 |
120309 |
103.53 |
104.36 |
103.53 |
103.53 |
-0.83 |
1 |
244 |
+1 |
Total Volume and Open Interest |
150,814 |
164,108 |
+101 |
British Pound(CME) |
Mar12 |
120309 |
158.30 |
158.30 |
156.60 |
156.67 |
-1.59 |
78,812 |
165,857 |
-2,846 |
Jun12 |
120309 |
158.18 |
158.18 |
156.52 |
156.57 |
-1.59 |
11,028 |
22,282 |
+6,908 |
Sep12 |
120309 |
156.47 |
158.03 |
156.47 |
156.47 |
-1.56 |
0 |
24 |
+0 |
Total Volume and Open Interest |
89,840 |
188,166 |
+4,062 |
Canadian Dollar(CME) |
Mar12 |
120309 |
100.95 |
101.27 |
100.58 |
100.98 |
-0.04 |
90,132 |
119,135 |
-7,111 |
Jun12 |
120309 |
100.75 |
101.06 |
100.40 |
100.78 |
-0.04 |
9,062 |
20,366 |
+5,000 |
Sep12 |
120309 |
100.65 |
100.80 |
100.56 |
100.56 |
-0.03 |
46 |
1,928 |
+5 |
Dec12 |
120309 |
100.42 |
100.47 |
100.34 |
100.34 |
-0.01 |
60 |
3,110 |
+13 |
Total Volume and Open Interest |
99,306 |
144,677 |
-2,094 |
Japanese Yen(CME) |
Mar12 |
120309 |
122.63 |
122.76 |
121.00 |
121.15 |
-1.37 |
91,965 |
127,184 |
+901 |
Jun12 |
120309 |
122.74 |
122.87 |
121.12 |
121.26 |
-1.37 |
11,554 |
29,467 |
+7,858 |
Sep12 |
120309 |
121.54 |
122.77 |
121.35 |
121.36 |
-1.41 |
2 |
45 |
+0 |
Total Volume and Open Interest |
103,521 |
156,711 |
+8,759 |
Swiss Franc(CME) |
Mar12 |
120309 |
110.15 |
110.15 |
108.60 |
108.69 |
-1.42 |
40,666 |
43,176 |
-1,824 |
Jun12 |
120309 |
110.22 |
110.24 |
108.73 |
108.81 |
-1.43 |
1,713 |
9,467 |
+829 |
Sep12 |
120309 |
108.98 |
110.40 |
108.98 |
108.98 |
-1.42 |
0 |
9 |
+0 |
Total Volume and Open Interest |
42,379 |
52,654 |
-995 |
EuroFX(CME) |
Mar12 |
120309 |
132.74 |
132.77 |
130.97 |
131.07 |
-1.66 |
248,830 |
251,209 |
-4,209 |
Jun12 |
120309 |
132.82 |
132.82 |
131.04 |
131.14 |
-1.66 |
13,760 |
34,243 |
+5,159 |
Sep12 |
120309 |
132.92 |
132.92 |
131.24 |
131.24 |
-1.64 |
0 |
195 |
+0 |
Total Volume and Open Interest |
262,590 |
285,689 |
+950 |
Mexican Peso(CME) |
Mar12 |
120309 |
787.8 |
793.0 |
785.5 |
789.5 |
+1.5 |
39,050 |
140,572 |
-4,383 |
Apr12 |
120309 |
787.5 |
787.5 |
786.0 |
787.5 |
+1.5 |
|
|
|
Total Volume and Open Interest |
45,420 |
204,824 |
-3,170 |
Brazilian Real(CME) |
Apr12 |
120309 |
561.40 |
563.30 |
554.60 |
556.95 |
-4.40 |
0 |
3,596 |
+0 |
May12 |
120309 |
554.05 |
554.05 |
554.05 |
554.05 |
-4.05 |
|
|
|
Jun12 |
120309 |
556.30 |
556.30 |
550.00 |
551.15 |
-3.70 |
110 |
2,586 |
-46 |
Jul12 |
120309 |
547.90 |
547.90 |
547.90 |
547.90 |
-3.70 |
|
|
|
Total Volume and Open Interest |
110 |
19,733 |
-46 |
30-Year T-Bonds(CBOT) |
Mar12 |
120309 |
142~030 |
142~060 |
141~100 |
141~240 |
-0~120 |
13,386 |
11,758 |
-4,963 |
Jun12 |
120309 |
140~200 |
140~260 |
139~260 |
140~100 |
-0~120 |
276,540 |
587,147 |
-1,292 |
Sep12 |
120309 |
139~070 |
139~190 |
139~070 |
139~070 |
-0~120 |
0 |
14 |
+0 |
Total Volume and Open Interest |
289,926 |
598,919 |
-6,255 |
10-Year T-Notes(CBOT) |
Mar12 |
120309 |
131~095 |
131~095 |
130~255 |
131~020 |
-0~050 |
30,028 |
48,688 |
-6,345 |
Jun12 |
120309 |
130~295 |
130~315 |
130~170 |
130~230 |
-0~060 |
790,848 |
1,795,843 |
-7,589 |
Sep12 |
120309 |
129~245 |
129~245 |
129~245 |
129~245 |
-0~060 |
0 |
1 |
+0 |
Total Volume and Open Interest |
820,876 |
1,844,533 |
-13,934 |
5-Year T-Notes(CBOT) |
Mar12 |
120309 |
123~031 |
123~033 |
123~010 |
123~020 |
-0~014 |
14,269 |
72,191 |
-6,710 |
Jun12 |
120309 |
123~017 |
123~022 |
122~100 |
123~003 |
-0~016 |
394,474 |
1,308,773 |
+10,021 |
Sep12 |
120309 |
122~027 |
122~043 |
122~027 |
122~027 |
-0~016 |
|
|
|
Total Volume and Open Interest |
408,743 |
1,380,964 |
+3,311 |
2 Year T-Notes(CBOT) |
Mar12 |
120309 |
110~024 |
110~025 |
110~019 |
110~020 |
-0~004 |
17,738 |
68,637 |
-8,502 |
Jun12 |
120309 |
110~013 |
110~014 |
110~008 |
110~009 |
-0~004 |
214,986 |
783,121 |
+8,771 |
Sep12 |
120309 |
109~089 |
109~093 |
109~089 |
109~089 |
-0~004 |
|
|
|
Total Volume and Open Interest |
232,724 |
851,758 |
+269 |
Eurodollars(CME) |
Mar12 |
120309 |
99.540 |
99.540 |
99.527 |
99.533 |
-0.005 |
78,489 |
874,440 |
-7,441 |
Jun12 |
120309 |
99.555 |
99.560 |
99.530 |
99.540 |
-0.015 |
118,446 |
1,074,107 |
-10,038 |
Sep12 |
120309 |
99.530 |
99.530 |
99.500 |
99.510 |
-0.020 |
113,133 |
929,799 |
-6,119 |
Dec12 |
120309 |
99.490 |
99.495 |
99.455 |
99.470 |
-0.020 |
119,038 |
893,445 |
-5,986 |
Mar13 |
120309 |
99.455 |
99.455 |
99.410 |
99.435 |
-0.020 |
102,323 |
686,507 |
-9,076 |
Jun13 |
120309 |
99.400 |
99.405 |
99.345 |
99.375 |
-0.025 |
69,725 |
571,941 |
-8,183 |
Sep13 |
120309 |
99.335 |
99.345 |
99.275 |
99.310 |
-0.025 |
68,346 |
618,314 |
-5,772 |
Dec13 |
120309 |
99.265 |
99.275 |
99.200 |
99.240 |
-0.020 |
65,967 |
569,137 |
+3,011 |
Mar14 |
120309 |
99.195 |
99.205 |
99.130 |
99.170 |
-0.020 |
69,732 |
453,514 |
-587 |
Jun14 |
120309 |
99.105 |
99.115 |
99.020 |
99.080 |
-0.020 |
62,861 |
308,526 |
+2,924 |
Sep14 |
120309 |
98.985 |
98.995 |
98.905 |
98.960 |
-0.020 |
57,363 |
287,090 |
+8,231 |
Dec14 |
120309 |
98.820 |
98.840 |
98.730 |
98.800 |
-0.020 |
51,716 |
324,681 |
+6,348 |
Mar15 |
120309 |
98.665 |
98.680 |
98.590 |
98.640 |
-0.025 |
39,245 |
222,299 |
+4,377 |
Jun15 |
120309 |
0.181 |
0.201 |
0.086 |
0.156 |
-0.035 |
36,271 |
214,667 |
+4,308 |
Sep15 |
120309 |
0.016 |
0.026 |
6.495 |
6.540 |
+6.509 |
27,251 |
133,640 |
+5,804 |
Dec15 |
120309 |
6.400 |
6.415 |
6.310 |
6.370 |
-0.050 |
31,698 |
140,007 |
+4,824 |
Mar16 |
120309 |
6.265 |
6.275 |
6.190 |
6.225 |
-0.050 |
13,343 |
78,448 |
+1,737 |
Jun16 |
120309 |
6.115 |
6.130 |
6.050 |
6.075 |
-0.055 |
11,054 |
88,618 |
+870 |
Total Volume and Open Interest |
1,171,318 |
8,714,472 |
-8,467 |
30 Day Federal Funds(CBOT) |
Mar12 |
120309 |
99.882 |
99.887 |
99.882 |
99.885 |
-0.002 |
5,029 |
61,792 |
+485 |
Apr12 |
120309 |
99.880 |
99.885 |
99.875 |
99.880 |
-0.005 |
2,505 |
44,391 |
-278 |
May12 |
120309 |
99.875 |
99.880 |
99.870 |
99.880 |
unch |
3,265 |
49,315 |
+1,066 |
Jun12 |
120309 |
99.865 |
99.875 |
99.860 |
99.870 |
-0.005 |
5,691 |
34,296 |
+487 |
Jul12 |
120309 |
99.855 |
99.865 |
99.855 |
99.865 |
unch |
6,769 |
41,541 |
+1,559 |
Aug12 |
120309 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
2,873 |
34,727 |
+697 |
Total Volume and Open Interest |
41,388 |
518,117 |
+5,288 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120309 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
58 |
+0 |
Jun12 |
120309 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep12 |
120309 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec12 |
120309 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Mar13 |
120309 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun13 |
120309 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120309 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120309 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120309 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Jun14 |
120309 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar12 |
120309 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,098 |
-115 |
Jun12 |
120309 |
99.66 |
99.67 |
99.66 |
99.67 |
unch |
0 |
1,995 |
-2 |
Sep12 |
120309 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
1 |
683 |
+0 |
Dec12 |
120309 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
415 |
+0 |
Mar13 |
120309 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
50 |
81 |
-50 |
Jun13 |
120309 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
50 |
216 |
+0 |
Sep13 |
120309 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
325 |
+0 |
Dec13 |
120309 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
100 |
395 |
+100 |
Total Volume and Open Interest |
201 |
6,208 |
-67 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120309 |
142.25 |
142.36 |
142.23 |
142.32 |
+0.03 |
6,373 |
21,300 |
+13,558 |
Sep12 |
120309 |
140.23 |
140.23 |
140.23 |
140.23 |
+0.03 |
0 |
5 |
+0 |
Dec12 |
120309 |
138.14 |
138.14 |
138.14 |
138.14 |
+0.03 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,317 |
31,258 |
+1,959 |
Euro-Bund(EUREX) |
Mar12 |
120308 |
140.22 |
140.29 |
139.84 |
140.00 |
-0.27 |
1,280,796 |
367,761 |
-297,737 |
Jun12 |
120309 |
138.28 |
138.58 |
138.14 |
138.48 |
+0.14 |
1,038,325 |
868,973 |
+94,623 |
Sep12 |
120309 |
137.03 |
137.03 |
137.03 |
137.03 |
+0.15 |
7 |
7 |
+5 |
Total Volume and Open Interest |
1,757,198 |
879,198 |
-262,915 |
Euro-Bobl(EUREX) |
Mar12 |
120308 |
125.77 |
125.82 |
125.68 |
125.76 |
-0.02 |
824,300 |
206,679 |
-202,758 |
Jun12 |
120309 |
124.11 |
124.28 |
124.08 |
124.24 |
+0.10 |
723,291 |
714,036 |
+106,262 |
Sep12 |
120309 |
124.34 |
124.34 |
124.34 |
124.34 |
+0.15 |
1 |
4 |
+0 |
Total Volume and Open Interest |
1,201,938 |
722,364 |
-92,093 |
3-Mth Euribor(EUREX) |
Mar12 |
120309 |
99.155 |
99.155 |
99.155 |
99.155 |
-0.005 |
200 |
1,531 |
-35 |
Jun12 |
120309 |
99.310 |
99.310 |
99.310 |
99.310 |
+0.005 |
100 |
1,402 |
+0 |
Sep12 |
120309 |
99.340 |
99.340 |
99.340 |
99.340 |
+0.005 |
0 |
928 |
+0 |
Total Volume and Open Interest |
349 |
6,616 |
-10 |
Long Gilt(LIFFE) |
Mar12 |
120309 |
116~13 |
116~18 |
116~08 |
116~12 |
-0~02 |
4,148 |
16,980 |
-2,131 |
Jun12 |
120309 |
115~04 |
115~09 |
114~28 |
115~03 |
-0~02 |
134,027 |
305,260 |
+4,898 |
Total Volume and Open Interest |
138,175 |
322,240 |
+2,767 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120309 |
98.99 |
99.00 |
98.98 |
98.99 |
+0.01 |
22,511 |
292,320 |
-719 |
Jun12 |
120309 |
99.10 |
99.12 |
99.09 |
99.11 |
+0.02 |
35,131 |
234,120 |
-9,828 |
Sep12 |
120309 |
99.11 |
99.14 |
99.10 |
99.13 |
+0.02 |
35,139 |
319,462 |
+6,301 |
Dec12 |
120309 |
99.09 |
99.12 |
99.07 |
99.10 |
+0.02 |
18,494 |
247,105 |
+256 |
Mar13 |
120309 |
99.06 |
99.08 |
99.04 |
99.07 |
+0.02 |
25,774 |
312,725 |
+1,986 |
Jun13 |
120309 |
99.01 |
99.03 |
98.99 |
99.01 |
+0.01 |
16,054 |
223,977 |
+4,389 |
Total Volume and Open Interest |
196,322 |
2,155,318 |
+7,714 |
3-Mth Euribor(LIFFE) |
Mar12 |
120309 |
99.155 |
99.165 |
99.150 |
99.155 |
-0.005 |
63,790 |
505,751 |
-5,263 |
Jun12 |
120309 |
99.295 |
99.325 |
99.295 |
99.305 |
unch |
100,837 |
452,113 |
-181 |
Sep12 |
120309 |
99.320 |
99.360 |
99.320 |
99.340 |
+0.005 |
70,036 |
467,717 |
+4,041 |
Total Volume and Open Interest |
492,799 |
3,456,943 |
+10,264 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120308 |
95.54 |
95.54 |
95.51 |
95.54 |
unch |
37,778 |
49,657 |
-19,526 |
Jun12 |
120309 |
95.76 |
95.77 |
95.71 |
95.73 |
-0.04 |
28,424 |
216,425 |
-7,547 |
Sep12 |
120309 |
95.89 |
95.89 |
95.82 |
95.83 |
-0.06 |
20,790 |
141,835 |
-3,457 |
Dec12 |
120309 |
95.95 |
95.96 |
95.88 |
95.89 |
-0.07 |
13,266 |
82,214 |
+3,418 |
Mar13 |
120309 |
95.96 |
95.97 |
95.89 |
95.90 |
-0.07 |
4,791 |
52,860 |
+279 |
Jun13 |
120309 |
95.91 |
95.94 |
95.87 |
95.88 |
-0.05 |
4,608 |
51,146 |
+845 |
Sep13 |
120309 |
95.86 |
95.87 |
95.81 |
95.82 |
-0.05 |
1,871 |
32,129 |
-124 |
Dec13 |
120309 |
95.78 |
95.81 |
95.75 |
95.76 |
-0.05 |
1,633 |
25,854 |
+271 |
Mar14 |
120309 |
95.74 |
95.74 |
95.70 |
95.71 |
-0.05 |
2,336 |
11,201 |
+1,961 |
Jun14 |
120309 |
95.63 |
95.65 |
95.63 |
95.65 |
-0.05 |
408 |
1,092 |
+401 |
Total Volume and Open Interest |
92,531 |
617,058 |
-51,649 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120309 |
96.01 |
96.01 |
95.94 |
95.94 |
-0.06 |
50,675 |
346,473 |
-594 |
Jun12 |
120309 |
96.00 |
96.00 |
95.94 |
95.94 |
-0.06 |
2,671 |
3,061 |
+2,125 |
Total Volume and Open Interest |
53,346 |
349,534 |
+1,531 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120309 |
96.43 |
96.44 |
96.36 |
96.37 |
-0.07 |
190,507 |
422,508 |
-42,060 |
Jun12 |
120309 |
96.46 |
96.47 |
96.39 |
96.40 |
-0.08 |
1,805 |
8,274 |
+746 |
Total Volume and Open Interest |
192,312 |
430,782 |
-41,314 |
Gold(CMX) |
Apr12 |
120309 |
1700.5 |
1716.5 |
1677.0 |
1711.5 |
+12.8 |
157,557 |
209,896 |
-9,773 |
Jun12 |
120309 |
1703.8 |
1719.2 |
1679.9 |
1714.3 |
+12.8 |
22,921 |
80,722 |
+5,451 |
Aug12 |
120309 |
1711.3 |
1721.7 |
1683.9 |
1716.9 |
+12.8 |
3,441 |
26,779 |
+334 |
Oct12 |
120309 |
1709.0 |
1719.4 |
1690.2 |
1719.4 |
+12.8 |
1,045 |
13,090 |
-209 |
Dec12 |
120309 |
1711.0 |
1725.2 |
1688.2 |
1721.9 |
+12.8 |
1,345 |
31,204 |
+144 |
Feb13 |
120309 |
1696.0 |
1726.7 |
1695.5 |
1724.3 |
+12.9 |
679 |
15,319 |
+355 |
Apr13 |
120309 |
1726.8 |
1726.8 |
1726.8 |
1726.8 |
+13.0 |
30 |
4,503 |
+30 |
Jun13 |
120309 |
1729.8 |
1729.8 |
1729.8 |
1729.8 |
+13.1 |
122 |
10,225 |
+70 |
Aug13 |
120309 |
1732.9 |
1732.9 |
1732.9 |
1732.9 |
+13.2 |
1 |
286 |
+1 |
Oct13 |
120309 |
1736.4 |
1736.4 |
1736.4 |
1736.4 |
+13.3 |
0 |
1 |
+0 |
Dec13 |
120309 |
1718.0 |
1740.1 |
1718.0 |
1740.1 |
+13.3 |
135 |
10,900 |
-115 |
Total Volume and Open Interest |
187,581 |
439,637 |
-3,612 |
Silver(CMX) |
Mar12 |
120309 |
3384.5 |
3432.0 |
3328.0 |
3417.5 |
+38.6 |
196 |
475 |
-97 |
May12 |
120309 |
3391.0 |
3444.5 |
3315.0 |
3421.2 |
+38.1 |
44,181 |
58,023 |
-1,715 |
Jul12 |
120309 |
3392.5 |
3448.0 |
3326.0 |
3427.2 |
+38.1 |
3,521 |
11,723 |
+233 |
Sep12 |
120309 |
3393.0 |
3445.0 |
3339.5 |
3432.0 |
+38.3 |
1,298 |
5,006 |
-378 |
Dec12 |
120309 |
3399.5 |
3441.5 |
3343.5 |
3438.1 |
+38.5 |
1,489 |
15,394 |
+482 |
Mar13 |
120309 |
3412.0 |
3441.3 |
3411.5 |
3441.3 |
+38.5 |
82 |
2,088 |
-10 |
May13 |
120309 |
3442.9 |
3442.9 |
3442.9 |
3442.9 |
+38.5 |
145 |
1,220 |
+95 |
Total Volume and Open Interest |
51,087 |
109,649 |
-1,374 |
Platinum(NYMEX) |
Apr12 |
120309 |
1663.7 |
1687.0 |
1649.3 |
1684.9 |
+28.2 |
7,834 |
33,977 |
-1,102 |
Jul12 |
120309 |
1665.8 |
1690.4 |
1654.0 |
1689.8 |
+28.2 |
1,117 |
7,945 |
+769 |
Oct12 |
120309 |
1665.0 |
1692.8 |
1662.5 |
1692.8 |
+28.0 |
22 |
586 |
+10 |
Jan13 |
120309 |
1698.0 |
1698.0 |
1695.8 |
1695.8 |
+28.0 |
0 |
7 |
+0 |
Total Volume and Open Interest |
8,973 |
42,527 |
-323 |
Palladium(NYMEX) |
Mar12 |
120309 |
47.14 |
52.84 |
47.14 |
52.84 |
+10.80 |
6 |
53 |
-6 |
Jun12 |
120309 |
44.09 |
56.44 |
34.14 |
54.59 |
+10.50 |
3,068 |
19,809 |
-29 |
Sep12 |
120309 |
51.74 |
56.04 |
45.54 |
56.04 |
+10.55 |
5 |
360 |
+1 |
Total Volume and Open Interest |
3,079 |
20,228 |
-34 |
Copper(CMX) |
Mar12 |
120309 |
378.50 |
386.85 |
378.50 |
385.25 |
+6.65 |
691 |
3,840 |
-438 |
May12 |
120309 |
379.45 |
387.75 |
378.80 |
385.85 |
+6.70 |
52,653 |
81,356 |
-1,438 |
Jul12 |
120309 |
380.70 |
388.10 |
380.20 |
386.75 |
+6.60 |
5,577 |
30,032 |
-721 |
Sep12 |
120309 |
383.15 |
388.00 |
382.00 |
387.65 |
+6.50 |
2,548 |
14,731 |
+984 |
Dec12 |
120309 |
386.60 |
388.70 |
386.60 |
388.50 |
+6.40 |
732 |
9,333 |
+108 |
Total Volume and Open Interest |
62,810 |
151,306 |
-1,435 |
DJIA Index(CBOT) |
Mar12 |
120309 |
12906 |
12960 |
12900 |
12931 |
+20 |
1,012 |
12,962 |
-390 |
Jun12 |
120309 |
12823 |
12890 |
12820 |
12863 |
+19 |
868 |
1,087 |
+766 |
Sep12 |
120309 |
12797 |
12797 |
12778 |
12797 |
+19 |
|
|
|
Dec12 |
120309 |
12720 |
12720 |
12701 |
12720 |
+19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,880 |
14,050 |
+376 |
E-mini DJIA Index(CBOT) |
Mar12 |
120309 |
12908 |
12965 |
12884 |
12931 |
+20 |
119,855 |
96,497 |
-9,857 |
Jun12 |
120309 |
12843 |
12905 |
12795 |
12863 |
+19 |
14,121 |
12,612 |
+11,008 |
Sep12 |
120309 |
12808 |
12817 |
12770 |
12797 |
+19 |
8 |
32 |
+2 |
Dec12 |
120309 |
12720 |
12720 |
12720 |
12720 |
+19 |
0 |
19 |
+0 |
Total Volume and Open Interest |
133,984 |
109,160 |
+1,153 |
S & P 500(CME) |
Mar12 |
120309 |
1368.00 |
1374.20 |
1367.00 |
1372.60 |
+6.20 |
26,156 |
218,263 |
-6,424 |
Jun12 |
120309 |
1360.60 |
1368.70 |
1357.50 |
1366.80 |
+6.20 |
16,413 |
38,182 |
+12,068 |
Sep12 |
120309 |
1360.80 |
1361.50 |
1360.50 |
1360.80 |
+6.30 |
14 |
1,246 |
+0 |
Dec12 |
120309 |
1354.60 |
1355.20 |
1354.20 |
1354.60 |
+6.40 |
10 |
648 |
-10 |
Total Volume and Open Interest |
42,593 |
258,339 |
+5,634 |
S & P 500 E-Mini(Globex) |
Mar12 |
120309 |
1366.25 |
1374.50 |
1363.25 |
1372.50 |
+6.00 |
1,893,777 |
2,624,143 |
-112,968 |
Jun12 |
120309 |
1360.25 |
1368.75 |
1357.50 |
1366.75 |
+6.25 |
209,552 |
373,355 |
+140,472 |
Total Volume and Open Interest |
2,103,372 |
2,997,939 |
+27,530 |
NASDAQ 100(CME) |
Mar12 |
120309 |
2641.50 |
2653.00 |
2640.00 |
2648.50 |
+10.70 |
557 |
18,422 |
+172 |
Jun12 |
120309 |
2628.00 |
2650.00 |
2627.00 |
2643.80 |
+10.80 |
165 |
1,414 |
+46 |
Sep12 |
120309 |
2641.30 |
2641.30 |
2639.80 |
2641.30 |
+10.80 |
|
|
|
Total Volume and Open Interest |
722 |
19,836 |
+218 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120309 |
2637.50 |
2652.50 |
2631.50 |
2648.50 |
+10.70 |
260,566 |
471,684 |
-4,171 |
Jun12 |
120309 |
2634.80 |
2647.80 |
2626.50 |
2643.80 |
+10.80 |
27,982 |
26,326 |
+21,648 |
Total Volume and Open Interest |
288,555 |
498,043 |
+17,484 |
S & P Midcap 400(CME) |
Mar12 |
120309 |
985.70 |
985.70 |
985.70 |
985.70 |
+10.30 |
136 |
2,361 |
+24 |
Jun12 |
120309 |
982.90 |
982.90 |
982.90 |
982.90 |
+10.20 |
2 |
2 |
+2 |
Sep12 |
120309 |
980.30 |
980.30 |
980.30 |
980.30 |
+10.20 |
|
|
|
Total Volume and Open Interest |
138 |
2,363 |
+26 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120309 |
9835 |
10010 |
9815 |
9980 |
+135 |
15,693 |
41,271 |
+12,710 |
Sep12 |
120309 |
9995 |
9995 |
9995 |
9995 |
+205 |
|
|
|
Total Volume and Open Interest |
33,515 |
59,911 |
+9,701 |
Nikkei 225(SGX) |
Mar12 |
120308 |
9575 |
9775 |
9565 |
9770 |
+200 |
210,158 |
211,456 |
-12,977 |
Jun12 |
120309 |
9705 |
9945 |
9705 |
9825 |
+125 |
97,924 |
170,338 |
+53,903 |
Sep12 |
120309 |
9825 |
9825 |
9825 |
9825 |
+135 |
0 |
30 |
+0 |
Total Volume and Open Interest |
287,684 |
381,037 |
+41,400 |
CAC 40(EURONEXT) |
Mar12 |
120309 |
3488.0 |
3510.0 |
3464.0 |
3489.0 |
+10.5 |
151,416 |
354,889 |
-27,316 |
Apr12 |
120309 |
3479.0 |
3500.5 |
3459.5 |
3481.5 |
+10.5 |
29,722 |
51,162 |
+5,762 |
May12 |
120309 |
3420.5 |
3438.5 |
3420.5 |
3421.5 |
+8.5 |
|
|
|
Total Volume and Open Interest |
187,063 |
416,301 |
-11,512 |
Hang Seng Index(HKFE) |
Mar12 |
120309 |
20839 |
21159 |
20813 |
21057 |
+220 |
79,893 |
101,769 |
-661 |
Apr12 |
120309 |
20833 |
21146 |
20821 |
21056 |
+221 |
1,010 |
2,780 |
+564 |
Total Volume and Open Interest |
81,187 |
108,709 |
-323 |
DAX(EUREX) |
Mar12 |
120309 |
6849.5 |
6915.0 |
6831.5 |
6889.5 |
+55.5 |
138,716 |
157,981 |
-12,694 |
Jun12 |
120309 |
6863.5 |
6926.0 |
6845.0 |
6903.0 |
+56.0 |
6,575 |
21,608 |
+318 |
Sep12 |
120309 |
6873.5 |
6934.0 |
6853.0 |
6910.5 |
+55.5 |
476 |
1,281 |
+406 |
Total Volume and Open Interest |
145,767 |
180,870 |
-11,970 |
FT-SE 100(EURONEXT) |
Mar12 |
120309 |
5846.00 |
5895.50 |
5837.00 |
5889.00 |
+35.50 |
113,115 |
618,274 |
-13,175 |
Jun12 |
120309 |
5817.00 |
5843.00 |
5788.50 |
5837.50 |
+36.00 |
7,594 |
36,625 |
+6,283 |
Sep12 |
120309 |
5797.00 |
5797.00 |
5797.00 |
5797.00 |
+35.50 |
0 |
520 |
+0 |
Total Volume and Open Interest |
120,709 |
655,436 |
-6,892 |
SPI 200(SFE) |
Mar12 |
120309 |
4168.0 |
4222.0 |
4162.0 |
4216.0 |
+51.0 |
39,040 |
200,467 |
+4,045 |
Jun12 |
120309 |
4181.0 |
4235.0 |
4178.0 |
4230.0 |
+52.0 |
1,529 |
5,687 |
+657 |
Sep12 |
120309 |
4201.0 |
4201.0 |
4201.0 |
4201.0 |
+54.0 |
50 |
1,793 |
+20 |
Total Volume and Open Interest |
40,801 |
209,410 |
+4,833 |
GSCI(CME) |
Mar12 |
120309 |
700.00 |
707.75 |
699.50 |
705.25 |
+1.85 |
2,023 |
8,894 |
-1,372 |
Apr12 |
120309 |
702.05 |
709.85 |
701.50 |
707.10 |
+1.60 |
1,685 |
1,668 |
+1,584 |
May12 |
120309 |
708.10 |
711.25 |
703.00 |
708.10 |
+1.10 |
119 |
79 |
+79 |
Total Volume and Open Interest |
3,827 |
10,641 |
+291 |
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. |
|
|