|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon March 12, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120312 |
1332.00 |
1335.50 |
1327.75 |
1330.50 |
-1.25 |
1,884 |
1,892 |
-1,068 |
May12 |
120312 |
1338.00 |
1341.75 |
1332.00 |
1334.50 |
-3.25 |
101,588 |
250,616 |
-742 |
Jul12 |
120312 |
1344.75 |
1348.75 |
1339.00 |
1341.25 |
-3.50 |
36,228 |
129,012 |
+2,630 |
Aug12 |
120312 |
1340.25 |
1340.25 |
1332.00 |
1333.00 |
-4.50 |
1,107 |
4,996 |
+305 |
Sep12 |
120312 |
1318.75 |
1321.50 |
1313.00 |
1314.75 |
-4.00 |
1,523 |
5,006 |
+426 |
Nov12 |
120312 |
1305.00 |
1308.00 |
1297.25 |
1299.50 |
-5.75 |
28,866 |
129,131 |
+1,692 |
Jan13 |
120312 |
1305.75 |
1309.75 |
1299.50 |
1302.50 |
-4.25 |
3,593 |
20,687 |
+688 |
Mar13 |
120312 |
1300.75 |
1303.75 |
1292.00 |
1294.50 |
-7.25 |
3,277 |
11,314 |
+1,129 |
May13 |
120312 |
1291.25 |
1296.50 |
1283.25 |
1285.50 |
-7.25 |
1,808 |
5,206 |
+661 |
Jul13 |
120312 |
1293.75 |
1297.00 |
1286.00 |
1288.25 |
-7.50 |
1,050 |
8,752 |
+461 |
Aug13 |
120312 |
1277.50 |
1285.50 |
1277.50 |
1277.50 |
-8.00 |
0 |
68 |
+0 |
Sep13 |
120312 |
1248.25 |
1256.25 |
1248.25 |
1248.25 |
-8.00 |
0 |
105 |
+0 |
Nov13 |
120312 |
1232.25 |
1232.25 |
1220.00 |
1221.50 |
-8.00 |
269 |
5,970 |
+128 |
Jan14 |
120312 |
1228.25 |
1236.25 |
1228.25 |
1228.25 |
-8.00 |
0 |
128 |
+0 |
Total Volume and Open Interest |
181,202 |
573,368 |
+6,310 |
Soybean Meal(CBOT) |
Mar12 |
120312 |
357.40 |
360.00 |
357.30 |
358.40 |
-0.20 |
1,101 |
1,751 |
-263 |
May12 |
120312 |
362.80 |
364.00 |
360.20 |
362.10 |
-0.60 |
54,476 |
114,426 |
+2,186 |
Jul12 |
120312 |
364.00 |
365.50 |
361.70 |
363.30 |
-0.80 |
13,930 |
38,827 |
-47 |
Aug12 |
120312 |
361.30 |
362.10 |
360.00 |
360.50 |
-1.60 |
912 |
7,979 |
+269 |
Sep12 |
120312 |
356.50 |
358.00 |
355.40 |
356.00 |
-2.00 |
561 |
6,610 |
+129 |
Oct12 |
120312 |
349.50 |
349.90 |
348.00 |
348.60 |
-1.90 |
526 |
4,475 |
+151 |
Dec12 |
120312 |
348.90 |
349.30 |
346.10 |
346.90 |
-2.00 |
4,311 |
23,823 |
-265 |
Jan13 |
120312 |
347.00 |
348.30 |
346.00 |
346.00 |
-2.30 |
246 |
3,177 |
-4 |
Mar13 |
120312 |
345.70 |
347.40 |
343.60 |
344.50 |
-2.90 |
445 |
3,888 |
+104 |
May13 |
120312 |
342.10 |
344.00 |
339.60 |
340.50 |
-3.50 |
385 |
1,857 |
+132 |
Total Volume and Open Interest |
77,143 |
210,152 |
+2,523 |
Soybean Oil(CBOT) |
Mar12 |
120312 |
54.04 |
54.05 |
53.63 |
53.63 |
-0.32 |
1,042 |
1,288 |
-501 |
May12 |
120312 |
54.28 |
54.53 |
53.95 |
53.96 |
-0.31 |
62,219 |
159,998 |
+8,493 |
Jul12 |
120312 |
54.68 |
54.92 |
54.35 |
54.35 |
-0.32 |
19,768 |
81,570 |
+558 |
Aug12 |
120312 |
54.73 |
54.98 |
54.50 |
54.51 |
-0.32 |
908 |
11,247 |
-62 |
Sep12 |
120312 |
55.05 |
55.22 |
54.65 |
54.65 |
-0.33 |
767 |
7,215 |
-10 |
Oct12 |
120312 |
55.08 |
55.18 |
54.78 |
54.78 |
-0.33 |
536 |
6,694 |
+58 |
Dec12 |
120312 |
55.51 |
55.57 |
55.06 |
55.06 |
-0.31 |
10,402 |
47,960 |
+2,853 |
Jan13 |
120312 |
55.30 |
55.44 |
55.13 |
55.13 |
-0.31 |
112 |
2,095 |
+12 |
Mar13 |
120312 |
55.47 |
55.64 |
55.15 |
55.20 |
-0.31 |
331 |
2,665 |
+159 |
May13 |
120312 |
55.40 |
55.58 |
55.11 |
55.18 |
-0.31 |
323 |
1,314 |
+58 |
Total Volume and Open Interest |
96,606 |
327,399 |
+11,724 |
Canola(WCE) |
Mar12 |
120312 |
597.1 |
597.1 |
597.1 |
597.1 |
-0.4 |
17 |
119 |
-7 |
May12 |
120312 |
586.0 |
586.6 |
581.3 |
584.1 |
-0.4 |
7,025 |
93,821 |
+422 |
Jul12 |
120312 |
585.5 |
587.4 |
582.9 |
585.0 |
-0.5 |
2,000 |
34,863 |
-388 |
Nov12 |
120312 |
540.2 |
546.4 |
540.2 |
543.8 |
-0.2 |
3,084 |
59,133 |
+1,017 |
Jan13 |
120312 |
548.5 |
549.9 |
546.6 |
547.3 |
-0.7 |
610 |
4,026 |
+405 |
Total Volume and Open Interest |
12,922 |
195,257 |
+1,459 |
Corn(CBOT) |
Mar12 |
120312 |
653.00 |
673.00 |
652.50 |
671.50 |
+17.50 |
5,703 |
4,590 |
-2,377 |
May12 |
120312 |
644.25 |
661.50 |
641.75 |
659.50 |
+14.50 |
145,890 |
498,686 |
-298 |
Jul12 |
120312 |
642.00 |
657.00 |
640.00 |
654.00 |
+10.00 |
62,251 |
304,891 |
-1,449 |
Sep12 |
120312 |
593.25 |
604.25 |
590.50 |
603.00 |
+7.00 |
29,365 |
120,973 |
+5,348 |
Dec12 |
120312 |
560.50 |
569.50 |
557.50 |
568.50 |
+6.00 |
36,698 |
289,043 |
+5,277 |
Mar13 |
120312 |
568.25 |
579.50 |
568.25 |
578.50 |
+6.00 |
1,335 |
47,917 |
+144 |
May13 |
120312 |
578.00 |
585.50 |
576.00 |
584.00 |
+4.75 |
494 |
3,599 |
+95 |
Jul13 |
120312 |
579.00 |
589.75 |
579.00 |
588.50 |
+5.75 |
424 |
6,116 |
+228 |
Sep13 |
120312 |
563.75 |
565.00 |
562.25 |
565.00 |
+1.75 |
82 |
1,051 |
+70 |
Dec13 |
120312 |
551.50 |
557.25 |
550.00 |
556.50 |
+2.00 |
527 |
21,380 |
+155 |
Total Volume and Open Interest |
282,851 |
1,301,885 |
+7,216 |
Wheat(CBOT) |
Mar12 |
120312 |
635.25 |
652.75 |
632.25 |
652.75 |
+14.00 |
150 |
424 |
-101 |
May12 |
120312 |
643.00 |
653.25 |
638.00 |
651.25 |
+8.25 |
44,172 |
187,127 |
+2,156 |
Jul12 |
120312 |
653.25 |
663.25 |
648.75 |
659.25 |
+5.75 |
18,765 |
112,208 |
-1,794 |
Sep12 |
120312 |
668.75 |
679.25 |
666.00 |
676.00 |
+5.00 |
10,141 |
51,974 |
-525 |
Dec12 |
120312 |
691.50 |
699.00 |
686.50 |
696.50 |
+5.00 |
8,314 |
68,561 |
-665 |
Mar13 |
120312 |
703.25 |
711.25 |
702.50 |
711.00 |
+5.00 |
485 |
9,755 |
+148 |
Total Volume and Open Interest |
82,319 |
438,503 |
-733 |
Wheat(KCBT) |
Mar12 |
120312 |
691.50 |
691.50 |
691.50 |
691.50 |
+12.00 |
27 |
75 |
-5 |
May12 |
120312 |
682.75 |
696.00 |
680.00 |
696.00 |
+12.00 |
7,519 |
44,228 |
+482 |
Jul12 |
120312 |
688.50 |
705.25 |
688.50 |
705.25 |
+12.75 |
4,567 |
55,391 |
+163 |
Sep12 |
120312 |
703.00 |
719.75 |
703.00 |
719.75 |
+12.50 |
1,036 |
11,862 |
+153 |
Dec12 |
120312 |
724.00 |
739.50 |
723.00 |
739.50 |
+12.25 |
1,227 |
15,475 |
+33 |
Mar13 |
120312 |
737.00 |
750.00 |
737.00 |
750.00 |
+11.00 |
29 |
675 |
+4 |
Total Volume and Open Interest |
14,439 |
128,297 |
+833 |
Wheat(MGE) |
Mar12 |
120312 |
810.75 |
810.75 |
810.75 |
810.75 |
+9.00 |
13 |
30 |
-185 |
May12 |
120312 |
801.75 |
821.75 |
800.25 |
819.50 |
+14.50 |
1,142 |
12,488 |
-39 |
Jul12 |
120312 |
799.00 |
817.75 |
797.00 |
814.75 |
+13.75 |
626 |
9,663 |
-69 |
Sep12 |
120312 |
782.50 |
805.00 |
781.25 |
802.25 |
+18.25 |
434 |
8,506 |
+89 |
Dec12 |
120312 |
785.75 |
807.00 |
784.50 |
804.25 |
+16.50 |
106 |
5,228 |
+24 |
Total Volume and Open Interest |
2,343 |
36,416 |
-171 |
Oats(CBOT) |
Mar12 |
120312 |
328.25 |
328.25 |
311.00 |
328.25 |
+17.25 |
26 |
211 |
+21 |
May12 |
120312 |
288.00 |
305.50 |
287.50 |
303.00 |
+15.50 |
1,636 |
7,840 |
+222 |
Jul12 |
120312 |
286.00 |
297.50 |
282.50 |
295.50 |
+13.00 |
206 |
1,277 |
+66 |
Sep12 |
120312 |
291.75 |
297.50 |
285.50 |
297.50 |
+12.00 |
9 |
228 |
+0 |
Total Volume and Open Interest |
2,050 |
11,299 |
+420 |
Rough Rice(CBOT) |
Mar12 |
120312 |
14.13 |
14.13 |
13.93 |
14.13 |
+0.20 |
2 |
10 |
-91 |
May12 |
120312 |
14.15 |
14.49 |
14.03 |
14.35 |
+0.19 |
812 |
12,061 |
+90 |
Jul12 |
120312 |
14.40 |
14.71 |
14.35 |
14.61 |
+0.19 |
85 |
1,708 |
+16 |
Sep12 |
120312 |
14.60 |
14.90 |
14.59 |
14.86 |
+0.19 |
12 |
823 |
+9 |
Total Volume and Open Interest |
915 |
14,663 |
+24 |
Live Cattle(CME) |
Apr12 |
120312 |
126.200 |
127.050 |
125.230 |
126.750 |
+0.715 |
28,289 |
111,025 |
-9,205 |
Jun12 |
120312 |
123.800 |
124.180 |
122.650 |
123.900 |
+0.300 |
26,482 |
114,467 |
+1,470 |
Aug12 |
120312 |
126.150 |
126.300 |
124.750 |
126.150 |
unch |
9,453 |
67,025 |
+466 |
Oct12 |
120312 |
131.050 |
131.400 |
129.650 |
131.380 |
+0.180 |
4,748 |
34,702 |
+521 |
Dec12 |
120312 |
132.550 |
132.650 |
131.250 |
132.650 |
+0.050 |
3,079 |
18,932 |
+599 |
Feb13 |
120312 |
132.450 |
133.000 |
131.650 |
133.000 |
-0.050 |
271 |
5,607 |
+134 |
Total Volume and Open Interest |
72,643 |
354,678 |
-5,903 |
Feeder Cattle(CME) |
Mar12 |
120312 |
154.035 |
154.750 |
152.350 |
154.350 |
+0.415 |
941 |
6,980 |
-327 |
Apr12 |
120312 |
155.950 |
156.800 |
154.350 |
156.350 |
+0.500 |
4,713 |
13,398 |
-353 |
May12 |
120312 |
157.150 |
157.935 |
155.485 |
157.630 |
+0.480 |
3,091 |
15,297 |
+492 |
Aug12 |
120312 |
158.750 |
159.535 |
157.325 |
159.250 |
+0.315 |
1,911 |
14,036 |
+109 |
Sep12 |
120312 |
158.880 |
159.380 |
157.300 |
159.250 |
+0.315 |
155 |
2,646 |
+39 |
Oct12 |
120312 |
158.985 |
159.900 |
157.485 |
159.900 |
+0.700 |
136 |
1,362 |
+63 |
Nov12 |
120312 |
159.435 |
160.000 |
157.600 |
160.000 |
+0.700 |
50 |
867 |
+16 |
Total Volume and Open Interest |
10,999 |
54,811 |
+39 |
Lean Hogs(CME) |
Apr12 |
120312 |
87.785 |
87.800 |
86.700 |
87.300 |
-0.530 |
28,488 |
66,434 |
-5,197 |
May12 |
120312 |
95.250 |
95.400 |
94.450 |
95.000 |
-0.700 |
226 |
3,183 |
+9 |
Jun12 |
120312 |
95.230 |
95.250 |
94.250 |
94.885 |
-0.445 |
23,228 |
68,842 |
+1,743 |
Jul12 |
120312 |
95.480 |
95.500 |
94.300 |
94.930 |
-0.470 |
8,702 |
29,433 |
-240 |
Aug12 |
120312 |
96.450 |
96.450 |
94.980 |
95.800 |
-0.680 |
5,953 |
31,213 |
+1,168 |
Oct12 |
120312 |
86.650 |
86.850 |
85.750 |
86.650 |
-0.450 |
1,476 |
31,329 |
-83 |
Dec12 |
120312 |
83.285 |
83.500 |
82.600 |
83.230 |
-0.700 |
752 |
18,682 |
-7 |
Feb13 |
120312 |
84.600 |
84.600 |
83.800 |
84.400 |
-0.200 |
104 |
5,817 |
+36 |
Total Volume and Open Interest |
68,991 |
259,812 |
-2,527 |
Class III Milk(CME) |
Mar12 |
120312 |
15.43 |
15.48 |
15.42 |
15.45 |
+0.03 |
295 |
6,263 |
+170 |
Apr12 |
120312 |
15.23 |
15.49 |
15.23 |
15.46 |
+0.22 |
461 |
4,734 |
-1 |
May12 |
120312 |
15.23 |
15.47 |
15.21 |
15.46 |
+0.25 |
397 |
3,748 |
+11 |
Jun12 |
120312 |
15.75 |
15.82 |
15.64 |
15.80 |
+0.16 |
205 |
3,213 |
+29 |
Jul12 |
120312 |
16.25 |
16.30 |
16.17 |
16.28 |
+0.11 |
85 |
2,453 |
+0 |
Total Volume and Open Interest |
1,598 |
31,087 |
+240 |
Cocoa(ICE) |
Mar12 |
120312 |
2424 |
2424 |
2415 |
2415 |
-25 |
22 |
59 |
-11 |
May12 |
120312 |
2370 |
2426 |
2360 |
2383 |
-27 |
16,945 |
71,668 |
-381 |
Jul12 |
120312 |
2397 |
2443 |
2380 |
2401 |
-26 |
5,269 |
36,889 |
+64 |
Sep12 |
120312 |
2411 |
2455 |
2401 |
2415 |
-26 |
2,528 |
19,280 |
+527 |
Dec12 |
120312 |
2415 |
2458 |
2398 |
2418 |
-28 |
1,441 |
21,255 |
+144 |
Mar13 |
120312 |
2426 |
2460 |
2400 |
2422 |
-28 |
1,272 |
15,256 |
+166 |
May13 |
120312 |
2429 |
2464 |
2426 |
2431 |
-27 |
10 |
3,998 |
-5 |
Total Volume and Open Interest |
27,535 |
170,236 |
+508 |
Coffee "C"(ICE) |
Mar12 |
120312 |
184.35 |
184.35 |
181.80 |
182.60 |
-3.00 |
38 |
203 |
-23 |
May12 |
120312 |
185.70 |
185.75 |
181.05 |
184.85 |
-1.35 |
14,873 |
75,361 |
+491 |
Jul12 |
120312 |
188.20 |
188.20 |
183.85 |
187.45 |
-1.45 |
4,615 |
30,813 |
+156 |
Sep12 |
120312 |
191.55 |
191.55 |
186.60 |
190.20 |
-1.40 |
2,872 |
19,568 |
+862 |
Dec12 |
120312 |
194.75 |
194.75 |
190.20 |
193.80 |
-1.35 |
1,564 |
11,907 |
+541 |
Mar13 |
120312 |
197.40 |
197.40 |
193.70 |
197.25 |
-1.05 |
548 |
3,334 |
-12 |
Total Volume and Open Interest |
25,042 |
143,296 |
+2,347 |
Orange Juice(ICE) |
Mar12 |
120312 |
190.00 |
190.00 |
188.65 |
188.65 |
-4.80 |
2 |
710 |
-2 |
May12 |
120312 |
188.35 |
188.40 |
183.10 |
185.70 |
-3.10 |
568 |
19,189 |
+0 |
Jul12 |
120312 |
178.80 |
178.80 |
176.40 |
178.45 |
-2.70 |
41 |
1,573 |
+40 |
Sep12 |
120312 |
172.75 |
174.55 |
172.75 |
174.55 |
-1.80 |
4 |
897 |
+1 |
Nov12 |
120312 |
169.85 |
169.85 |
169.25 |
169.55 |
-1.80 |
0 |
531 |
+0 |
Jan13 |
120312 |
168.50 |
168.50 |
167.80 |
167.80 |
-1.30 |
0 |
40 |
+0 |
Total Volume and Open Interest |
615 |
22,944 |
+39 |
Sugar #11(ICE) |
May12 |
120312 |
23.66 |
23.90 |
23.26 |
23.77 |
+0.11 |
41,203 |
243,949 |
-503 |
Jul12 |
120312 |
22.75 |
23.02 |
22.45 |
22.88 |
+0.10 |
29,303 |
212,287 |
-3,801 |
Oct12 |
120312 |
22.96 |
23.12 |
22.64 |
23.01 |
+0.05 |
11,523 |
108,354 |
+391 |
Mar13 |
120312 |
23.64 |
23.79 |
23.35 |
23.71 |
+0.05 |
4,554 |
78,319 |
-716 |
May13 |
120312 |
23.28 |
23.44 |
23.06 |
23.40 |
+0.07 |
1,215 |
14,532 |
-256 |
Jul13 |
120312 |
23.10 |
23.22 |
22.87 |
23.18 |
+0.03 |
352 |
16,827 |
-155 |
Oct13 |
120312 |
23.23 |
23.38 |
23.01 |
23.35 |
+0.06 |
140 |
18,882 |
+68 |
Mar14 |
120312 |
23.21 |
23.56 |
23.18 |
23.53 |
+0.09 |
89 |
13,112 |
-2 |
Total Volume and Open Interest |
88,446 |
716,340 |
-4,958 |
London Cocoa(LCE) |
Mar12 |
120312 |
1521 |
1544 |
1508 |
1513 |
-7 |
6,640 |
35,416 |
-4,062 |
May12 |
120312 |
1548 |
1571 |
1534 |
1548 |
-8 |
8,838 |
31,794 |
-122 |
Jul12 |
120312 |
1565 |
1585 |
1551 |
1563 |
-7 |
1,413 |
34,753 |
+114 |
Sep12 |
120312 |
1569 |
1590 |
1556 |
1568 |
-9 |
783 |
24,270 |
+431 |
Dec12 |
120312 |
1568 |
1589 |
1559 |
1568 |
-10 |
981 |
23,017 |
+549 |
Mar13 |
120312 |
1564 |
1586 |
1556 |
1564 |
-13 |
1,767 |
25,558 |
+4,091 |
May13 |
120312 |
1590 |
1590 |
1568 |
1570 |
-14 |
84 |
7,866 |
+0 |
Total Volume and Open Interest |
20,628 |
186,151 |
+1,001 |
London Sugar(LCE) |
May12 |
120312 |
623.40 |
633.70 |
618.40 |
631.70 |
+6.20 |
2,697 |
26,236 |
+531 |
Aug12 |
120312 |
607.40 |
613.30 |
601.00 |
609.90 |
+1.80 |
1,173 |
17,611 |
-174 |
Oct12 |
120312 |
603.90 |
607.10 |
598.20 |
605.40 |
+0.60 |
283 |
9,328 |
+103 |
Dec12 |
120312 |
605.50 |
607.70 |
601.50 |
607.40 |
+0.90 |
91 |
2,866 |
-7 |
Mar13 |
120312 |
605.10 |
612.20 |
605.10 |
610.80 |
+0.90 |
10 |
4,296 |
+7 |
Total Volume and Open Interest |
4,258 |
60,869 |
+471 |
Cotton(ICE) |
May12 |
120312 |
88.18 |
89.16 |
87.01 |
88.00 |
-0.80 |
9,095 |
88,635 |
+852 |
Jul12 |
120312 |
88.05 |
90.00 |
88.05 |
88.93 |
-0.81 |
4,841 |
48,748 |
-912 |
Oct12 |
120312 |
90.55 |
90.82 |
90.55 |
90.82 |
-0.66 |
0 |
91 |
+4 |
Dec12 |
120312 |
90.01 |
90.48 |
88.78 |
89.79 |
-0.57 |
3,026 |
36,154 |
+1,094 |
Mar13 |
120312 |
90.88 |
91.10 |
90.10 |
90.83 |
-0.53 |
39 |
1,653 |
+68 |
May13 |
120312 |
90.72 |
90.72 |
90.40 |
90.56 |
-0.65 |
1 |
534 |
+0 |
Total Volume and Open Interest |
17,005 |
176,545 |
+1,010 |
Lumber(CME) |
Mar12 |
120312 |
275.1 |
275.1 |
269.8 |
269.8 |
-6.2 |
410 |
328 |
-257 |
May12 |
120312 |
272.6 |
273.0 |
269.6 |
270.5 |
-2.1 |
1,256 |
6,003 |
+59 |
Jul12 |
120312 |
283.5 |
283.5 |
279.2 |
281.3 |
-3.3 |
369 |
2,074 |
+78 |
Sep12 |
120312 |
285.3 |
286.7 |
283.8 |
285.8 |
-2.2 |
20 |
1,130 |
+2 |
Total Volume and Open Interest |
2,063 |
10,165 |
-117 |
Crude Oil(NYM) |
Apr12 |
120312 |
107.50 |
107.56 |
105.38 |
106.34 |
-1.06 |
279,597 |
189,298 |
-24,610 |
May12 |
120312 |
107.88 |
107.94 |
105.87 |
106.84 |
-1.03 |
94,290 |
206,042 |
+8,947 |
Jun12 |
120312 |
108.36 |
108.36 |
106.37 |
107.34 |
-0.99 |
84,614 |
161,806 |
+5,298 |
Jul12 |
120312 |
108.79 |
108.79 |
106.81 |
107.77 |
-0.96 |
39,400 |
95,652 |
+1,032 |
Aug12 |
120312 |
108.42 |
108.42 |
107.16 |
108.14 |
-0.89 |
28,251 |
51,702 |
+2,547 |
Sep12 |
120312 |
108.95 |
108.95 |
107.39 |
108.33 |
-0.84 |
26,800 |
58,082 |
-4,306 |
Oct12 |
120312 |
109.03 |
109.03 |
107.56 |
108.38 |
-0.79 |
15,648 |
40,017 |
+1,314 |
Nov12 |
120312 |
108.07 |
108.53 |
107.63 |
108.33 |
-0.76 |
9,184 |
33,090 |
-755 |
Dec12 |
120312 |
108.90 |
109.05 |
107.28 |
108.26 |
-0.72 |
57,542 |
192,177 |
-6,068 |
Jan13 |
120312 |
108.39 |
108.39 |
107.60 |
108.15 |
-0.68 |
4,029 |
39,006 |
-53 |
Feb13 |
120312 |
107.88 |
107.93 |
107.88 |
107.93 |
-0.65 |
2,164 |
20,839 |
+56 |
Mar13 |
120312 |
107.04 |
107.63 |
107.04 |
107.63 |
-0.62 |
4,179 |
27,284 |
+707 |
Apr13 |
120312 |
107.26 |
107.26 |
107.26 |
107.26 |
-0.58 |
2,464 |
15,053 |
+339 |
May13 |
120312 |
106.60 |
106.83 |
106.60 |
106.83 |
-0.55 |
1,241 |
11,421 |
+57 |
Jun13 |
120312 |
105.59 |
106.53 |
105.59 |
106.38 |
-0.53 |
6,921 |
66,015 |
+679 |
Jul13 |
120312 |
105.87 |
105.87 |
105.87 |
105.87 |
-0.49 |
274 |
10,528 |
+130 |
Total Volume and Open Interest |
705,749 |
1,572,262 |
-13,214 |
e-miNY Crude Oil(NYM) |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120312 |
107.500 |
107.650 |
105.350 |
106.350 |
-1.050 |
7,858 |
1,630 |
+92 |
May12 |
120312 |
107.950 |
107.950 |
105.875 |
106.850 |
-1.025 |
227 |
491 |
+29 |
Jun12 |
120312 |
107.775 |
107.775 |
106.450 |
107.350 |
-0.975 |
140 |
132 |
+26 |
Jul12 |
120312 |
107.675 |
107.775 |
107.675 |
107.775 |
-0.950 |
25 |
46 |
-2 |
Aug12 |
120312 |
108.150 |
108.150 |
108.150 |
108.150 |
-0.875 |
0 |
11 |
+0 |
Sep12 |
120312 |
108.300 |
108.325 |
108.300 |
108.325 |
-0.850 |
2 |
30 |
-1 |
Oct12 |
120312 |
108.375 |
108.375 |
108.375 |
108.375 |
-0.800 |
0 |
9 |
+0 |
Nov12 |
120312 |
108.325 |
108.325 |
108.325 |
108.325 |
-0.775 |
|
|
|
Dec12 |
120312 |
108.100 |
108.250 |
108.100 |
108.250 |
-0.725 |
43 |
225 |
+41 |
Total Volume and Open Interest |
8,341 |
2,749 |
+225 |
Heating Oil(NYM) |
Apr12 |
120312 |
326.70 |
327.35 |
321.98 |
324.29 |
-2.09 |
57,460 |
87,870 |
+1,458 |
May12 |
120312 |
327.55 |
327.55 |
322.97 |
325.30 |
-1.99 |
32,023 |
48,618 |
+176 |
Jun12 |
120312 |
327.41 |
327.46 |
323.82 |
326.21 |
-1.78 |
38,210 |
55,784 |
+1,429 |
Jul12 |
120312 |
328.57 |
328.57 |
324.67 |
327.17 |
-1.57 |
15,228 |
23,768 |
-104 |
Aug12 |
120312 |
325.86 |
328.82 |
325.75 |
328.18 |
-1.41 |
4,373 |
12,580 |
-105 |
Sep12 |
120312 |
327.00 |
329.49 |
327.00 |
329.05 |
-1.33 |
2,695 |
14,025 |
-67 |
Oct12 |
120312 |
328.73 |
329.78 |
327.62 |
329.76 |
-1.28 |
447 |
5,986 |
+130 |
Nov12 |
120312 |
329.00 |
330.68 |
329.00 |
330.43 |
-1.30 |
629 |
3,915 |
+129 |
Dec12 |
120312 |
331.00 |
331.51 |
328.24 |
330.90 |
-1.31 |
7,403 |
30,616 |
-50 |
Jan13 |
120312 |
329.70 |
331.15 |
329.70 |
331.15 |
-1.33 |
1,147 |
4,920 |
+354 |
Feb13 |
120312 |
330.47 |
330.47 |
330.47 |
330.47 |
-1.31 |
65 |
650 |
-34 |
Mar13 |
120312 |
327.00 |
328.37 |
327.00 |
328.37 |
-1.26 |
79 |
1,146 |
+3 |
Total Volume and Open Interest |
159,801 |
290,401 |
+3,328 |
Gasoline(NYMEX) |
Apr12 |
120312 |
333.46 |
333.52 |
329.69 |
332.30 |
-0.94 |
51,840 |
100,635 |
-6,243 |
May12 |
120312 |
333.20 |
333.20 |
329.45 |
332.18 |
-0.74 |
37,714 |
74,189 |
+2,794 |
Jun12 |
120312 |
330.74 |
330.74 |
327.14 |
329.78 |
-0.80 |
27,239 |
59,468 |
-82 |
Jul12 |
120312 |
327.33 |
327.33 |
323.94 |
326.36 |
-0.96 |
12,772 |
39,601 |
+790 |
Aug12 |
120312 |
322.67 |
322.67 |
319.60 |
321.96 |
-1.05 |
7,729 |
23,033 |
+115 |
Sep12 |
120312 |
317.47 |
317.47 |
314.32 |
316.71 |
-1.01 |
7,455 |
20,817 |
+524 |
Oct12 |
120312 |
298.36 |
300.75 |
298.36 |
300.70 |
-1.11 |
3,927 |
17,948 |
+1,154 |
Nov12 |
120312 |
294.02 |
295.83 |
293.91 |
295.83 |
-1.16 |
1,581 |
6,515 |
-123 |
Dec12 |
120312 |
293.74 |
293.81 |
291.12 |
292.94 |
-1.24 |
2,409 |
21,046 |
+456 |
Jan13 |
120312 |
290.00 |
291.85 |
290.00 |
291.85 |
-1.24 |
271 |
5,294 |
+50 |
Total Volume and Open Interest |
153,042 |
377,697 |
-497 |
e-miNY RBOB Gasoline(NYM) |
Apr12 |
120312 |
332.30 |
332.30 |
332.30 |
332.30 |
-0.90 |
0 |
1 |
+0 |
May12 |
120312 |
332.20 |
332.20 |
332.18 |
332.20 |
-0.70 |
|
|
|
Jun12 |
120312 |
329.80 |
329.80 |
329.78 |
329.80 |
-0.80 |
|
|
|
Jul12 |
120312 |
326.40 |
326.40 |
326.36 |
326.40 |
-0.90 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr12 |
120312 |
2.272 |
2.290 |
2.235 |
2.269 |
-0.055 |
142,796 |
182,151 |
-10,004 |
May12 |
120312 |
2.385 |
2.393 |
2.337 |
2.373 |
-0.052 |
63,175 |
245,289 |
+299 |
Jun12 |
120312 |
2.468 |
2.488 |
2.437 |
2.473 |
-0.049 |
37,147 |
73,454 |
+4,357 |
Jul12 |
120312 |
2.581 |
2.584 |
2.530 |
2.568 |
-0.049 |
29,974 |
114,620 |
-32 |
Aug12 |
120312 |
2.624 |
2.627 |
2.581 |
2.618 |
-0.049 |
13,501 |
37,531 |
-120 |
Sep12 |
120312 |
2.647 |
2.647 |
2.599 |
2.638 |
-0.047 |
15,868 |
73,890 |
+2,026 |
Oct12 |
120312 |
2.695 |
2.707 |
2.659 |
2.698 |
-0.045 |
26,824 |
133,667 |
+2,579 |
Nov12 |
120312 |
2.895 |
2.895 |
2.851 |
2.893 |
-0.037 |
10,218 |
46,196 |
-1,507 |
Dec12 |
120312 |
3.216 |
3.222 |
3.174 |
3.216 |
-0.029 |
5,019 |
46,999 |
+570 |
Jan13 |
120312 |
3.354 |
3.360 |
3.311 |
3.353 |
-0.033 |
9,757 |
67,455 |
+1,019 |
Feb13 |
120312 |
3.369 |
3.370 |
3.322 |
3.363 |
-0.032 |
3,013 |
17,214 |
-10 |
Mar13 |
120312 |
3.335 |
3.345 |
3.303 |
3.345 |
-0.033 |
2,703 |
26,910 |
-128 |
Apr13 |
120312 |
3.315 |
3.321 |
3.275 |
3.318 |
-0.032 |
5,131 |
39,421 |
+707 |
May13 |
120312 |
3.343 |
3.357 |
3.315 |
3.357 |
-0.031 |
421 |
10,544 |
+37 |
Jun13 |
120312 |
3.392 |
3.411 |
3.384 |
3.411 |
-0.029 |
617 |
4,269 |
+222 |
Jul13 |
120312 |
3.448 |
3.454 |
3.413 |
3.454 |
-0.028 |
414 |
4,830 |
+97 |
Total Volume and Open Interest |
368,699 |
1,212,276 |
+380 |
Brent Crude Oil(ICE) |
Apr12 |
120312 |
125.84 |
125.98 |
124.20 |
125.34 |
-0.64 |
202,569 |
132,143 |
-19,214 |
May12 |
120312 |
125.11 |
125.12 |
123.68 |
124.76 |
-0.59 |
151,139 |
207,575 |
+1,431 |
Jun12 |
120312 |
124.56 |
124.63 |
123.17 |
124.26 |
-0.58 |
105,795 |
147,824 |
+4,176 |
Jul12 |
120312 |
124.04 |
124.10 |
122.67 |
123.74 |
-0.56 |
42,743 |
68,890 |
+2,119 |
Aug12 |
120312 |
123.44 |
123.44 |
122.10 |
123.14 |
-0.53 |
22,475 |
48,914 |
-922 |
Sep12 |
120312 |
122.77 |
122.77 |
121.39 |
122.44 |
-0.50 |
18,925 |
66,551 |
+621 |
Oct12 |
120312 |
122.07 |
122.07 |
120.69 |
121.74 |
-0.48 |
11,983 |
46,098 |
+868 |
Nov12 |
120312 |
121.30 |
121.31 |
120.04 |
121.10 |
-0.45 |
7,872 |
28,127 |
+1,278 |
Dec12 |
120312 |
120.62 |
120.72 |
119.39 |
120.44 |
-0.41 |
54,075 |
102,398 |
-168 |
Jan13 |
120312 |
119.79 |
119.79 |
119.79 |
119.79 |
-0.39 |
3,025 |
17,790 |
+415 |
Feb13 |
120312 |
119.13 |
119.13 |
119.13 |
119.13 |
-0.38 |
1,971 |
10,534 |
+20 |
Mar13 |
120312 |
118.45 |
118.45 |
118.45 |
118.45 |
-0.37 |
2,026 |
9,076 |
+52 |
Apr13 |
120312 |
117.77 |
117.77 |
117.77 |
117.77 |
-0.36 |
1,524 |
6,922 |
+440 |
May13 |
120312 |
117.04 |
117.04 |
117.04 |
117.04 |
-0.36 |
1,426 |
6,043 |
+135 |
Total Volume and Open Interest |
671,125 |
1,090,903 |
-3,419 |
Gas Oil(ICE) |
Mar12 |
120312 |
1029.50 |
1033.75 |
1020.00 |
1033.75 |
unch |
41,870 |
22,397 |
-11,199 |
Apr12 |
120312 |
1034.75 |
1037.50 |
1020.50 |
1028.25 |
-8.50 |
126,407 |
143,039 |
-2,134 |
May12 |
120312 |
1036.00 |
1036.00 |
1022.50 |
1030.50 |
-7.25 |
75,079 |
85,977 |
+3,774 |
Jun12 |
120312 |
1033.75 |
1033.75 |
1023.00 |
1032.00 |
-5.75 |
58,046 |
54,825 |
-1,884 |
Jul12 |
120312 |
1033.50 |
1033.75 |
1023.50 |
1033.25 |
-4.75 |
20,226 |
26,720 |
-1,891 |
Aug12 |
120312 |
1034.75 |
1035.00 |
1024.00 |
1034.50 |
-4.25 |
9,555 |
22,186 |
+1,016 |
Sep12 |
120312 |
1033.75 |
1034.75 |
1025.50 |
1034.50 |
-3.75 |
5,391 |
19,201 |
-268 |
Oct12 |
120312 |
1030.50 |
1033.00 |
1022.25 |
1033.00 |
-3.50 |
2,334 |
13,859 |
-94 |
Nov12 |
120312 |
1028.00 |
1030.75 |
1021.50 |
1030.50 |
-3.50 |
2,101 |
10,706 |
+456 |
Dec12 |
120312 |
1026.00 |
1028.50 |
1018.25 |
1028.25 |
-3.50 |
18,366 |
43,116 |
+1,413 |
Total Volume and Open Interest |
366,003 |
513,335 |
-9,163 |
Ethanol(CBOT) |
Mar12 |
120305 |
2.270 |
2.289 |
2.270 |
2.289 |
+0.029 |
25 |
151 |
-37 |
Apr12 |
120312 |
2.275 |
2.297 |
2.275 |
2.294 |
+0.028 |
87 |
1,189 |
-17 |
May12 |
120312 |
2.304 |
2.310 |
2.303 |
2.307 |
+0.027 |
83 |
1,553 |
+23 |
Jun12 |
120312 |
2.315 |
2.325 |
2.315 |
2.322 |
+0.030 |
94 |
950 |
+53 |
Jul12 |
120312 |
2.326 |
2.335 |
2.326 |
2.335 |
+0.032 |
137 |
1,869 |
-4 |
Aug12 |
120312 |
2.321 |
2.321 |
2.316 |
2.320 |
+0.028 |
72 |
1,244 |
+5 |
Sep12 |
120312 |
2.263 |
2.280 |
2.263 |
2.280 |
+0.023 |
102 |
1,085 |
+5 |
Oct12 |
120312 |
2.177 |
2.191 |
2.170 |
2.190 |
+0.020 |
196 |
856 |
+44 |
Total Volume and Open Interest |
912 |
11,351 |
+163 |
WTI Crude Oil(ICE) |
Apr12 |
120312 |
107.26 |
107.26 |
105.39 |
106.34 |
-1.06 |
64,352 |
40,084 |
-4,901 |
May12 |
120312 |
107.70 |
107.70 |
105.88 |
106.84 |
-1.03 |
26,846 |
40,121 |
+2,162 |
Jun12 |
120312 |
107.80 |
107.90 |
106.37 |
107.34 |
-0.99 |
24,856 |
54,359 |
-216 |
Jul12 |
120312 |
108.23 |
108.23 |
106.80 |
107.77 |
-0.96 |
9,132 |
29,600 |
-157 |
Aug12 |
120312 |
108.29 |
108.30 |
107.19 |
108.14 |
-0.89 |
7,333 |
12,630 |
+496 |
Sep12 |
120312 |
108.70 |
108.70 |
107.38 |
108.33 |
-0.84 |
6,445 |
18,371 |
+394 |
Oct12 |
120312 |
108.32 |
108.47 |
107.45 |
108.38 |
-0.79 |
4,244 |
9,569 |
-47 |
Nov12 |
120312 |
108.25 |
108.33 |
107.41 |
108.33 |
-0.76 |
2,871 |
7,797 |
+338 |
Dec12 |
120312 |
108.53 |
108.54 |
107.29 |
108.26 |
-0.72 |
13,515 |
61,707 |
+643 |
Jan13 |
120312 |
108.15 |
108.15 |
108.15 |
108.15 |
-0.68 |
596 |
6,004 |
+137 |
Feb13 |
120312 |
107.93 |
107.93 |
107.93 |
107.93 |
-0.65 |
230 |
2,149 |
+52 |
Mar13 |
120312 |
107.63 |
107.63 |
107.63 |
107.63 |
-0.62 |
111 |
3,828 |
-23 |
Apr13 |
120312 |
107.26 |
107.26 |
107.26 |
107.26 |
-0.58 |
37 |
502 |
+8 |
May13 |
120312 |
106.83 |
106.83 |
106.83 |
106.83 |
-0.55 |
54 |
680 |
+8 |
Jun13 |
120312 |
105.87 |
106.62 |
105.87 |
106.38 |
-0.53 |
796 |
15,652 |
+328 |
Jul13 |
120312 |
105.87 |
105.87 |
105.87 |
105.87 |
-0.49 |
91 |
218 |
+6 |
Total Volume and Open Interest |
173,155 |
400,378 |
+2,471 |
US Dollar Index(ICE) |
Mar12 |
120312 |
80.025 |
80.160 |
79.845 |
79.912 |
-0.173 |
24,709 |
49,419 |
-1,233 |
Jun12 |
120312 |
80.450 |
80.580 |
80.270 |
80.345 |
-0.165 |
4,999 |
5,340 |
+2,196 |
Sep12 |
120312 |
80.780 |
80.780 |
80.780 |
80.780 |
-0.110 |
|
|
|
Total Volume and Open Interest |
29,708 |
54,759 |
+963 |
Australian Dollar(CME) |
Mar12 |
120312 |
105.60 |
105.67 |
104.65 |
104.91 |
-0.72 |
171,472 |
138,206 |
-2,171 |
Jun12 |
120312 |
104.49 |
104.59 |
103.59 |
103.84 |
-0.71 |
36,179 |
47,375 |
+23,898 |
Sep12 |
120312 |
102.84 |
103.53 |
102.84 |
102.84 |
-0.69 |
1 |
244 |
+0 |
Total Volume and Open Interest |
207,652 |
185,835 |
+21,727 |
British Pound(CME) |
Mar12 |
120312 |
156.71 |
156.95 |
156.01 |
156.31 |
-0.36 |
106,886 |
154,187 |
-11,670 |
Jun12 |
120312 |
156.57 |
156.85 |
155.91 |
156.21 |
-0.36 |
16,705 |
37,782 |
+15,500 |
Sep12 |
120312 |
156.11 |
156.47 |
156.11 |
156.11 |
-0.36 |
0 |
24 |
+0 |
Total Volume and Open Interest |
123,593 |
191,998 |
+3,832 |
Canadian Dollar(CME) |
Mar12 |
120312 |
100.88 |
101.00 |
100.51 |
100.65 |
-0.33 |
116,124 |
113,958 |
-5,177 |
Jun12 |
120312 |
100.74 |
100.79 |
100.32 |
100.45 |
-0.33 |
15,615 |
32,091 |
+11,725 |
Sep12 |
120312 |
100.30 |
100.56 |
100.15 |
100.23 |
-0.33 |
122 |
1,923 |
-5 |
Dec12 |
120312 |
100.03 |
100.34 |
99.95 |
100.01 |
-0.33 |
32 |
3,111 |
+1 |
Total Volume and Open Interest |
131,894 |
151,222 |
+6,545 |
Japanese Yen(CME) |
Mar12 |
120312 |
121.23 |
121.80 |
121.17 |
121.56 |
+0.41 |
115,255 |
125,679 |
-1,505 |
Jun12 |
120312 |
121.32 |
121.90 |
121.26 |
121.67 |
+0.41 |
22,702 |
44,966 |
+15,499 |
Sep12 |
120312 |
121.98 |
122.05 |
121.36 |
121.78 |
+0.42 |
0 |
45 |
+0 |
Total Volume and Open Interest |
137,957 |
170,705 |
+13,994 |
Swiss Franc(CME) |
Mar12 |
120312 |
108.78 |
109.14 |
108.48 |
109.05 |
+0.36 |
49,839 |
42,147 |
-1,029 |
Jun12 |
120312 |
108.97 |
109.26 |
108.59 |
109.17 |
+0.36 |
2,352 |
10,341 |
+874 |
Sep12 |
120312 |
109.33 |
109.33 |
108.98 |
109.33 |
+0.35 |
0 |
9 |
+0 |
Total Volume and Open Interest |
52,192 |
52,498 |
-156 |
EuroFX(CME) |
Mar12 |
120312 |
131.15 |
131.60 |
130.80 |
131.49 |
+0.42 |
289,207 |
241,468 |
-9,741 |
Jun12 |
120312 |
131.24 |
131.67 |
130.86 |
131.56 |
+0.42 |
20,939 |
41,296 |
+7,053 |
Sep12 |
120312 |
131.64 |
131.64 |
131.24 |
131.64 |
+0.40 |
7 |
197 |
+2 |
Total Volume and Open Interest |
310,157 |
283,003 |
-2,686 |
Mexican Peso(CME) |
Mar12 |
120312 |
790.5 |
790.5 |
784.0 |
786.5 |
-3.0 |
78,522 |
137,769 |
-2,803 |
Apr12 |
120312 |
784.5 |
787.5 |
784.5 |
784.5 |
-3.0 |
|
|
|
Total Volume and Open Interest |
114,908 |
222,179 |
+17,355 |
Brazilian Real(CME) |
Apr12 |
120312 |
549.20 |
549.35 |
543.25 |
548.80 |
-8.15 |
244 |
3,354 |
-242 |
May12 |
120312 |
544.90 |
554.05 |
544.90 |
544.90 |
-9.15 |
|
|
|
Jun12 |
120312 |
545.00 |
545.00 |
540.00 |
541.00 |
-10.15 |
133 |
2,534 |
-52 |
Jul12 |
120312 |
537.75 |
547.90 |
537.75 |
537.75 |
-10.15 |
|
|
|
Total Volume and Open Interest |
397 |
19,459 |
-274 |
30-Year T-Bonds(CBOT) |
Mar12 |
120312 |
141~290 |
142~170 |
141~240 |
141~310 |
+0~070 |
5,094 |
10,363 |
-1,395 |
Jun12 |
120312 |
140~130 |
141~050 |
140~130 |
140~170 |
+0~070 |
278,745 |
583,460 |
-3,687 |
Sep12 |
120312 |
139~140 |
139~140 |
139~070 |
139~140 |
+0~070 |
0 |
14 |
+0 |
Total Volume and Open Interest |
283,839 |
593,837 |
-5,082 |
10-Year T-Notes(CBOT) |
Mar12 |
120312 |
131~050 |
131~140 |
131~020 |
131~025 |
+0~005 |
21,579 |
40,306 |
-8,382 |
Jun12 |
120312 |
130~240 |
131~045 |
130~225 |
130~240 |
+0~010 |
793,438 |
1,795,344 |
-499 |
Sep12 |
120312 |
129~255 |
129~255 |
129~245 |
129~255 |
+0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
815,017 |
1,835,652 |
-8,881 |
5-Year T-Notes(CBOT) |
Mar12 |
120312 |
123~028 |
123~032 |
123~012 |
123~012 |
-0~008 |
14,934 |
68,922 |
-3,269 |
Jun12 |
120312 |
123~001 |
123~024 |
122~123 |
122~126 |
-0~005 |
409,723 |
1,307,119 |
-1,654 |
Sep12 |
120312 |
122~022 |
122~027 |
122~022 |
122~022 |
-0~005 |
|
|
|
Total Volume and Open Interest |
424,657 |
1,376,041 |
-4,923 |
2 Year T-Notes(CBOT) |
Mar12 |
120312 |
110~023 |
110~024 |
110~020 |
110~021 |
+0~001 |
9,417 |
64,547 |
-4,090 |
Jun12 |
120312 |
110~010 |
110~013 |
110~008 |
110~009 |
unch |
170,661 |
771,732 |
-11,389 |
Sep12 |
120312 |
109~089 |
109~089 |
109~089 |
109~089 |
unch |
|
|
|
Total Volume and Open Interest |
180,078 |
836,279 |
-15,479 |
Eurodollars(CME) |
Mar12 |
120312 |
99.533 |
99.535 |
99.527 |
99.530 |
-0.003 |
116,252 |
866,387 |
-8,053 |
Jun12 |
120312 |
99.540 |
99.550 |
99.530 |
99.540 |
unch |
165,633 |
1,093,148 |
+19,041 |
Sep12 |
120312 |
99.510 |
99.520 |
99.500 |
99.510 |
unch |
156,674 |
924,554 |
-5,245 |
Dec12 |
120312 |
99.470 |
99.485 |
99.465 |
99.470 |
unch |
145,804 |
899,438 |
+5,993 |
Mar13 |
120312 |
99.430 |
99.445 |
99.430 |
99.435 |
unch |
120,146 |
695,287 |
+8,780 |
Jun13 |
120312 |
99.375 |
99.395 |
99.370 |
99.380 |
+0.005 |
117,531 |
574,292 |
+2,351 |
Sep13 |
120312 |
99.320 |
99.335 |
99.310 |
99.315 |
+0.005 |
111,241 |
607,475 |
-10,839 |
Dec13 |
120312 |
99.240 |
99.270 |
99.240 |
99.245 |
+0.005 |
127,632 |
570,528 |
+1,391 |
Mar14 |
120312 |
99.170 |
99.210 |
99.170 |
99.175 |
+0.005 |
128,045 |
457,599 |
+4,085 |
Jun14 |
120312 |
99.075 |
99.120 |
99.075 |
99.085 |
+0.005 |
117,870 |
318,289 |
+9,763 |
Sep14 |
120312 |
98.960 |
99.005 |
98.960 |
98.970 |
+0.010 |
136,943 |
308,688 |
+21,598 |
Dec14 |
120312 |
98.800 |
98.850 |
98.800 |
98.810 |
+0.010 |
107,152 |
337,971 |
+13,290 |
Mar15 |
120312 |
98.645 |
98.700 |
98.645 |
98.650 |
+0.010 |
83,613 |
225,142 |
+2,843 |
Jun15 |
120312 |
0.161 |
0.226 |
0.161 |
0.171 |
+0.015 |
75,593 |
227,379 |
+12,712 |
Sep15 |
120312 |
6.540 |
0.056 |
6.540 |
0.001 |
-6.539 |
102,826 |
153,199 |
+19,559 |
Dec15 |
120312 |
6.375 |
6.440 |
6.370 |
6.390 |
+0.020 |
58,218 |
146,272 |
+6,265 |
Mar16 |
120312 |
6.235 |
6.300 |
6.235 |
6.245 |
+0.020 |
23,502 |
79,979 |
+1,531 |
Jun16 |
120312 |
6.090 |
6.160 |
6.090 |
6.100 |
+0.025 |
20,102 |
90,088 |
+1,470 |
Total Volume and Open Interest |
1,959,803 |
8,824,457 |
+109,985 |
30 Day Federal Funds(CBOT) |
Mar12 |
120312 |
99.882 |
99.885 |
99.880 |
99.885 |
unch |
7,770 |
59,097 |
-2,695 |
Apr12 |
120312 |
99.875 |
99.880 |
99.870 |
99.880 |
unch |
3,688 |
44,081 |
-310 |
May12 |
120312 |
99.875 |
99.880 |
99.870 |
99.875 |
-0.005 |
1,795 |
49,355 |
+40 |
Jun12 |
120312 |
99.870 |
99.870 |
99.860 |
99.865 |
-0.005 |
2,439 |
34,155 |
-141 |
Jul12 |
120312 |
99.860 |
99.865 |
99.855 |
99.860 |
-0.005 |
3,632 |
42,177 |
+636 |
Aug12 |
120312 |
99.855 |
99.855 |
99.845 |
99.850 |
-0.005 |
1,747 |
34,922 |
+195 |
Total Volume and Open Interest |
36,787 |
518,659 |
+542 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120312 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
58 |
+0 |
Jun12 |
120312 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep12 |
120312 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec12 |
120312 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Mar13 |
120312 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun13 |
120312 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120312 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120312 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120312 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Jun14 |
120312 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar12 |
120312 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,098 |
+0 |
Jun12 |
120312 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
1,995 |
+0 |
Sep12 |
120312 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
1 |
684 |
+1 |
Dec12 |
120312 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
415 |
+0 |
Mar13 |
120312 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
81 |
+0 |
Jun13 |
120312 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
216 |
+0 |
Sep13 |
120312 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
325 |
+0 |
Dec13 |
120312 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
395 |
+0 |
Total Volume and Open Interest |
1 |
6,209 |
+1 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120312 |
142.31 |
142.46 |
142.24 |
142.42 |
+0.10 |
2,285 |
21,971 |
+671 |
Sep12 |
120312 |
140.96 |
140.96 |
140.96 |
140.96 |
+0.73 |
0 |
5 |
+0 |
Dec12 |
120312 |
138.87 |
138.87 |
138.87 |
138.87 |
+0.73 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,788 |
21,980 |
-9,278 |
Euro-Bund(EUREX) |
Mar12 |
120308 |
140.22 |
140.29 |
139.84 |
140.00 |
-0.27 |
1,280,796 |
367,761 |
-297,737 |
Jun12 |
120312 |
138.60 |
139.06 |
138.50 |
138.87 |
+0.39 |
782,879 |
869,767 |
+794 |
Sep12 |
120312 |
137.42 |
137.42 |
137.42 |
137.42 |
+0.39 |
69 |
9 |
+2 |
Total Volume and Open Interest |
839,079 |
869,776 |
-9,422 |
Euro-Bobl(EUREX) |
Mar12 |
120308 |
125.77 |
125.82 |
125.68 |
125.76 |
-0.02 |
824,300 |
206,679 |
-202,758 |
Jun12 |
120312 |
124.30 |
124.46 |
124.20 |
124.37 |
+0.13 |
388,351 |
740,534 |
+26,498 |
Sep12 |
120312 |
124.47 |
124.47 |
124.47 |
124.47 |
+0.13 |
3 |
4 |
+0 |
Total Volume and Open Interest |
402,108 |
740,538 |
+18,174 |
3-Mth Euribor(EUREX) |
Mar12 |
120312 |
99.160 |
99.160 |
99.155 |
99.155 |
unch |
106 |
1,527 |
-4 |
Jun12 |
120312 |
99.295 |
99.300 |
99.295 |
99.300 |
-0.010 |
3 |
1,404 |
+2 |
Sep12 |
120312 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
0 |
928 |
+0 |
Total Volume and Open Interest |
209 |
6,659 |
+43 |
Long Gilt(LIFFE) |
Mar12 |
120312 |
116~28 |
117~02 |
116~26 |
116~29 |
+0~18 |
449 |
16,588 |
-392 |
Jun12 |
120312 |
115~07 |
115~27 |
115~05 |
115~22 |
+0~19 |
95,679 |
304,696 |
-564 |
Total Volume and Open Interest |
96,128 |
321,284 |
-956 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120312 |
98.98 |
98.99 |
98.98 |
98.99 |
unch |
27,605 |
289,302 |
-3,018 |
Jun12 |
120312 |
99.11 |
99.12 |
99.09 |
99.10 |
-0.01 |
48,346 |
235,427 |
+1,307 |
Sep12 |
120312 |
99.13 |
99.14 |
99.12 |
99.13 |
unch |
49,988 |
307,978 |
-11,484 |
Dec12 |
120312 |
99.10 |
99.13 |
99.09 |
99.12 |
+0.02 |
46,383 |
252,538 |
+5,433 |
Mar13 |
120312 |
99.06 |
99.12 |
99.06 |
99.10 |
+0.03 |
38,356 |
313,683 |
+958 |
Jun13 |
120312 |
99.00 |
99.07 |
99.00 |
99.05 |
+0.04 |
36,896 |
220,923 |
-3,054 |
Total Volume and Open Interest |
339,026 |
2,146,522 |
-8,796 |
3-Mth Euribor(LIFFE) |
Mar12 |
120312 |
99.155 |
99.160 |
99.150 |
99.155 |
unch |
71,486 |
520,810 |
+15,059 |
Jun12 |
120312 |
99.315 |
99.325 |
99.290 |
99.300 |
-0.005 |
126,134 |
454,878 |
+2,765 |
Sep12 |
120312 |
99.355 |
99.360 |
99.330 |
99.340 |
unch |
116,181 |
479,141 |
+11,424 |
Total Volume and Open Interest |
765,598 |
3,507,079 |
+50,136 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120308 |
95.54 |
95.54 |
95.51 |
95.54 |
unch |
37,778 |
49,657 |
-19,526 |
Jun12 |
120312 |
95.73 |
95.78 |
95.71 |
95.77 |
+0.04 |
29,051 |
217,361 |
+936 |
Sep12 |
120312 |
95.83 |
95.89 |
95.80 |
95.87 |
+0.04 |
24,173 |
144,119 |
+2,284 |
Dec12 |
120312 |
95.89 |
95.97 |
95.86 |
95.95 |
+0.06 |
15,551 |
86,131 |
+3,917 |
Mar13 |
120312 |
95.92 |
95.99 |
95.88 |
95.97 |
+0.07 |
7,966 |
55,058 |
+2,198 |
Jun13 |
120312 |
95.89 |
95.97 |
95.87 |
95.95 |
+0.07 |
4,438 |
51,990 |
+844 |
Sep13 |
120312 |
95.82 |
95.90 |
95.82 |
95.88 |
+0.06 |
1,788 |
32,226 |
+97 |
Dec13 |
120312 |
95.77 |
95.84 |
95.74 |
95.82 |
+0.06 |
2,177 |
25,388 |
-466 |
Mar14 |
120312 |
95.72 |
95.79 |
95.71 |
95.77 |
+0.06 |
1,898 |
12,326 |
+1,125 |
Jun14 |
120312 |
95.66 |
95.72 |
95.66 |
95.71 |
+0.06 |
1 |
1,049 |
-43 |
Total Volume and Open Interest |
87,043 |
626,292 |
+9,234 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120312 |
95.95 |
96.04 |
95.92 |
96.04 |
+0.10 |
49,144 |
353,787 |
+7,314 |
Jun12 |
120312 |
95.96 |
96.05 |
95.94 |
96.04 |
+0.10 |
14,305 |
14,903 |
+11,842 |
Total Volume and Open Interest |
63,449 |
368,690 |
+19,156 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120312 |
96.39 |
96.46 |
96.34 |
96.44 |
+0.07 |
157,723 |
416,677 |
-5,831 |
Jun12 |
120312 |
96.42 |
96.50 |
96.39 |
96.49 |
+0.08 |
7,148 |
13,556 |
+5,282 |
Total Volume and Open Interest |
164,871 |
430,233 |
-549 |
Gold(CMX) |
Apr12 |
120312 |
1715.0 |
1717.4 |
1692.5 |
1699.8 |
-11.7 |
156,218 |
206,047 |
-3,849 |
Jun12 |
120312 |
1716.3 |
1720.0 |
1695.5 |
1702.4 |
-11.9 |
27,125 |
92,254 |
+11,532 |
Aug12 |
120312 |
1721.7 |
1721.7 |
1699.1 |
1705.0 |
-11.9 |
6,446 |
23,867 |
-2,912 |
Oct12 |
120312 |
1716.5 |
1716.5 |
1702.1 |
1707.5 |
-11.9 |
1,117 |
12,297 |
-793 |
Dec12 |
120312 |
1720.2 |
1720.7 |
1704.2 |
1709.9 |
-12.0 |
2,559 |
30,783 |
-421 |
Feb13 |
120312 |
1716.9 |
1716.9 |
1706.5 |
1712.3 |
-12.0 |
177 |
15,366 |
+47 |
Apr13 |
120312 |
1714.7 |
1714.7 |
1714.7 |
1714.7 |
-12.1 |
2 |
4,503 |
+0 |
Jun13 |
120312 |
1717.6 |
1717.6 |
1717.6 |
1717.6 |
-12.2 |
75 |
10,150 |
-75 |
Aug13 |
120312 |
1720.7 |
1720.7 |
1720.7 |
1720.7 |
-12.2 |
0 |
286 |
+0 |
Oct13 |
120312 |
1724.1 |
1724.1 |
1724.1 |
1724.1 |
-12.3 |
0 |
1 |
+0 |
Dec13 |
120312 |
1727.7 |
1727.7 |
1727.7 |
1727.7 |
-12.4 |
98 |
10,806 |
-94 |
Total Volume and Open Interest |
194,459 |
443,440 |
+3,803 |
Silver(CMX) |
Mar12 |
120312 |
3394.0 |
3396.5 |
3337.0 |
3337.4 |
-80.1 |
119 |
484 |
+9 |
May12 |
120312 |
3429.0 |
3441.0 |
3338.0 |
3341.3 |
-79.9 |
38,918 |
57,433 |
-590 |
Jul12 |
120312 |
3440.0 |
3440.0 |
3345.0 |
3347.2 |
-80.0 |
2,282 |
11,643 |
-80 |
Sep12 |
120312 |
3419.0 |
3419.0 |
3352.0 |
3352.0 |
-80.0 |
607 |
5,344 |
+338 |
Dec12 |
120312 |
3440.0 |
3440.5 |
3357.5 |
3358.1 |
-80.0 |
863 |
15,376 |
-18 |
Mar13 |
120312 |
3454.5 |
3454.5 |
3361.3 |
3361.3 |
-80.0 |
63 |
2,087 |
-1 |
May13 |
120312 |
3403.5 |
3403.5 |
3362.9 |
3362.9 |
-80.0 |
87 |
1,223 |
+3 |
Total Volume and Open Interest |
43,438 |
109,302 |
-347 |
Platinum(NYMEX) |
Apr12 |
120312 |
1685.0 |
1707.9 |
1674.3 |
1695.7 |
+10.8 |
9,206 |
33,622 |
-355 |
Jul12 |
120312 |
1690.3 |
1705.0 |
1681.0 |
1700.4 |
+10.6 |
1,269 |
8,667 |
+722 |
Oct12 |
120312 |
1703.0 |
1703.2 |
1703.0 |
1703.2 |
+10.4 |
10 |
589 |
+3 |
Jan13 |
120312 |
1698.4 |
1706.2 |
1698.4 |
1706.2 |
+10.4 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,485 |
42,897 |
+370 |
Palladium(NYMEX) |
Mar12 |
120312 |
48.19 |
48.64 |
47.39 |
47.39 |
-5.45 |
52 |
72 |
+19 |
Jun12 |
120312 |
53.69 |
54.09 |
43.64 |
48.89 |
-5.70 |
3,310 |
20,019 |
+210 |
Sep12 |
120312 |
50.24 |
53.44 |
48.34 |
50.04 |
-6.00 |
2 |
362 |
+2 |
Total Volume and Open Interest |
3,364 |
20,459 |
+231 |
Copper(CMX) |
Mar12 |
120312 |
385.45 |
385.45 |
381.50 |
383.15 |
-2.10 |
575 |
3,566 |
-274 |
May12 |
120312 |
385.50 |
386.50 |
381.70 |
383.75 |
-2.10 |
46,168 |
80,609 |
-747 |
Jul12 |
120312 |
385.05 |
387.00 |
382.65 |
384.70 |
-2.05 |
5,044 |
28,878 |
-1,154 |
Sep12 |
120312 |
387.50 |
387.50 |
385.35 |
385.65 |
-2.00 |
3,002 |
14,450 |
-281 |
Dec12 |
120312 |
387.60 |
387.60 |
385.75 |
386.60 |
-1.90 |
1,796 |
9,887 |
+554 |
Total Volume and Open Interest |
57,050 |
149,326 |
-1,980 |
DJIA Index(CBOT) |
Mar12 |
120312 |
12912 |
12966 |
12885 |
12966 |
+35 |
2,045 |
12,006 |
-956 |
Jun12 |
120312 |
12856 |
12900 |
12812 |
12897 |
+34 |
1,889 |
2,866 |
+1,779 |
Sep12 |
120312 |
12831 |
12831 |
12797 |
12831 |
+34 |
|
|
|
Dec12 |
120312 |
12754 |
12754 |
12720 |
12754 |
+34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,934 |
14,873 |
+823 |
E-mini DJIA Index(CBOT) |
Mar12 |
120312 |
12922 |
12971 |
12881 |
12966 |
+35 |
87,969 |
82,972 |
-13,525 |
Jun12 |
120312 |
12859 |
12904 |
12813 |
12897 |
+34 |
43,658 |
32,651 |
+20,039 |
Sep12 |
120312 |
12787 |
12831 |
12785 |
12831 |
+34 |
2 |
32 |
+0 |
Dec12 |
120312 |
12754 |
12754 |
12754 |
12754 |
+34 |
0 |
19 |
+0 |
Total Volume and Open Interest |
131,629 |
115,674 |
+6,514 |
S & P 500(CME) |
Mar12 |
120312 |
1371.00 |
1372.60 |
1366.50 |
1372.50 |
-0.10 |
44,609 |
200,182 |
-18,081 |
Jun12 |
120312 |
1366.40 |
1367.00 |
1360.50 |
1366.80 |
unch |
40,766 |
65,860 |
+27,678 |
Sep12 |
120312 |
1360.80 |
1360.80 |
1355.30 |
1360.80 |
unch |
1 |
1,247 |
+1 |
Dec12 |
120312 |
1354.60 |
1354.60 |
1349.10 |
1354.60 |
unch |
0 |
648 |
+0 |
Total Volume and Open Interest |
85,376 |
267,937 |
+9,598 |
S & P 500 E-Mini(Globex) |
Mar12 |
120312 |
1372.75 |
1372.75 |
1366.00 |
1372.50 |
unch |
1,832,191 |
2,179,740 |
-444,403 |
Jun12 |
120312 |
1366.75 |
1367.00 |
1360.25 |
1366.75 |
unch |
917,534 |
846,470 |
+473,115 |
Total Volume and Open Interest |
2,749,782 |
3,026,673 |
+28,734 |
NASDAQ 100(CME) |
Mar12 |
120312 |
2646.00 |
2651.50 |
2638.00 |
2651.50 |
+3.00 |
1,958 |
19,582 |
+1,160 |
Jun12 |
120312 |
2642.30 |
2648.00 |
2632.00 |
2647.00 |
+3.20 |
1,142 |
1,977 |
+563 |
Sep12 |
120312 |
2644.30 |
2644.30 |
2641.30 |
2644.30 |
+3.00 |
|
|
|
Total Volume and Open Interest |
3,100 |
21,559 |
+1,723 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120312 |
2649.30 |
2652.50 |
2635.30 |
2651.50 |
+3.00 |
286,625 |
403,103 |
-68,581 |
Jun12 |
120312 |
2643.00 |
2647.80 |
2630.80 |
2647.00 |
+3.20 |
179,870 |
136,324 |
+109,998 |
Total Volume and Open Interest |
466,498 |
539,461 |
+41,418 |
S & P Midcap 400(CME) |
Mar12 |
120312 |
982.60 |
982.60 |
981.80 |
982.60 |
-3.10 |
113 |
2,397 |
+36 |
Jun12 |
120312 |
979.40 |
979.40 |
979.00 |
979.40 |
-3.50 |
40 |
37 |
+35 |
Sep12 |
120312 |
976.80 |
976.80 |
976.40 |
976.80 |
-3.50 |
|
|
|
Total Volume and Open Interest |
153 |
2,434 |
+71 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120312 |
10050 |
10050 |
9840 |
9885 |
-95 |
9,563 |
42,896 |
+1,625 |
Sep12 |
120312 |
9900 |
9900 |
9900 |
9900 |
-95 |
|
|
|
Total Volume and Open Interest |
14,746 |
59,826 |
-85 |
Nikkei 225(SGX) |
Mar12 |
120308 |
9575 |
9775 |
9565 |
9770 |
+200 |
210,158 |
211,456 |
-12,977 |
Jun12 |
120312 |
9845 |
9975 |
9800 |
9810 |
-15 |
129,783 |
208,594 |
+38,256 |
Sep12 |
120312 |
9810 |
9810 |
9810 |
9810 |
-15 |
8 |
38 |
+8 |
Total Volume and Open Interest |
265,894 |
398,424 |
+17,387 |
CAC 40(EURONEXT) |
Mar12 |
120312 |
3481.5 |
3503.5 |
3467.0 |
3491.0 |
+2.0 |
102,301 |
335,367 |
-19,522 |
Apr12 |
120312 |
3473.5 |
3495.0 |
3461.0 |
3483.0 |
+1.5 |
9,842 |
69,121 |
+17,959 |
May12 |
120312 |
3424.0 |
3424.0 |
3424.0 |
3424.0 |
+2.5 |
7 |
0 |
+0 |
Total Volume and Open Interest |
112,351 |
419,246 |
+2,945 |
Hang Seng Index(HKFE) |
Mar12 |
120312 |
21030 |
21142 |
20851 |
21124 |
+67 |
72,935 |
100,084 |
-1,685 |
Apr12 |
120312 |
21056 |
21137 |
20854 |
21126 |
+70 |
2,221 |
3,523 |
+743 |
Total Volume and Open Interest |
75,402 |
107,792 |
-917 |
DAX(EUREX) |
Mar12 |
120312 |
6864.5 |
6924.0 |
6848.0 |
6898.0 |
+8.5 |
174,090 |
163,013 |
+5,032 |
Jun12 |
120312 |
6875.0 |
6937.0 |
6861.5 |
6912.0 |
+9.0 |
4,616 |
24,941 |
+3,333 |
Sep12 |
120312 |
6885.0 |
6946.0 |
6870.0 |
6920.5 |
+10.0 |
957 |
1,378 |
+97 |
Total Volume and Open Interest |
179,663 |
189,332 |
+8,462 |
FT-SE 100(EURONEXT) |
Mar12 |
120312 |
5874.00 |
5901.50 |
5855.00 |
5885.50 |
-3.50 |
122,559 |
610,917 |
-7,357 |
Jun12 |
120312 |
5822.50 |
5849.50 |
5804.00 |
5833.50 |
-4.00 |
9,551 |
44,419 |
+7,794 |
Sep12 |
120312 |
5794.00 |
5794.00 |
5794.00 |
5794.00 |
-3.00 |
0 |
520 |
+0 |
Total Volume and Open Interest |
132,110 |
655,873 |
+437 |
SPI 200(SFE) |
Mar12 |
120312 |
4209.0 |
4229.0 |
4191.0 |
4196.0 |
-20.0 |
50,372 |
201,457 |
+990 |
Jun12 |
120312 |
4223.0 |
4243.0 |
4207.0 |
4211.0 |
-19.0 |
12,131 |
13,547 |
+7,860 |
Sep12 |
120312 |
4180.0 |
4180.0 |
4180.0 |
4180.0 |
-21.0 |
77 |
1,806 |
+13 |
Total Volume and Open Interest |
63,086 |
218,765 |
+9,355 |
GSCI(CME) |
Mar12 |
120312 |
700.00 |
703.00 |
698.00 |
703.00 |
-2.25 |
1,579 |
7,500 |
-1,394 |
Apr12 |
120312 |
702.00 |
705.10 |
700.00 |
705.10 |
-2.00 |
1,520 |
3,109 |
+1,441 |
May12 |
120312 |
706.00 |
708.25 |
701.50 |
706.00 |
-2.10 |
0 |
79 |
+0 |
Total Volume and Open Interest |
3,099 |
10,688 |
+47 |
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. |
|
|