|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue March 13, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120313 |
1329.50 |
1352.75 |
1328.50 |
1348.75 |
+18.25 |
1,220 |
1,491 |
-401 |
May12 |
120313 |
1333.00 |
1354.75 |
1331.25 |
1348.75 |
+14.25 |
157,259 |
251,766 |
+1,150 |
Jul12 |
120313 |
1339.50 |
1361.00 |
1338.75 |
1354.50 |
+13.25 |
57,101 |
129,125 |
+113 |
Aug12 |
120313 |
1334.50 |
1350.25 |
1333.00 |
1346.25 |
+13.25 |
1,334 |
5,191 |
+195 |
Sep12 |
120313 |
1321.25 |
1329.00 |
1321.25 |
1327.00 |
+12.25 |
1,841 |
5,034 |
+28 |
Nov12 |
120313 |
1297.75 |
1313.00 |
1297.00 |
1311.50 |
+12.00 |
48,877 |
135,275 |
+6,144 |
Jan13 |
120313 |
1300.25 |
1313.00 |
1300.25 |
1311.75 |
+9.25 |
4,755 |
21,320 |
+633 |
Mar13 |
120313 |
1293.00 |
1304.25 |
1291.25 |
1301.75 |
+7.25 |
5,186 |
13,031 |
+1,717 |
May13 |
120313 |
1286.00 |
1294.00 |
1286.00 |
1291.25 |
+5.75 |
2,838 |
5,815 |
+609 |
Jul13 |
120313 |
1286.00 |
1297.00 |
1286.00 |
1293.25 |
+5.00 |
1,844 |
9,406 |
+654 |
Aug13 |
120313 |
1282.50 |
1282.50 |
1277.50 |
1282.50 |
+5.00 |
0 |
68 |
+0 |
Sep13 |
120313 |
1251.75 |
1251.75 |
1248.25 |
1251.75 |
+3.50 |
0 |
105 |
+0 |
Nov13 |
120313 |
1226.00 |
1231.00 |
1222.00 |
1226.00 |
+4.50 |
889 |
6,007 |
+37 |
Jan14 |
120313 |
1232.75 |
1232.75 |
1228.25 |
1232.75 |
+4.50 |
0 |
128 |
+0 |
Total Volume and Open Interest |
283,147 |
584,246 |
+10,878 |
Soybean Meal(CBOT) |
Mar12 |
120313 |
358.60 |
364.70 |
358.60 |
363.80 |
+5.40 |
1,030 |
1,584 |
-167 |
May12 |
120313 |
362.30 |
367.80 |
361.70 |
366.10 |
+4.00 |
61,591 |
117,402 |
+2,976 |
Jul12 |
120313 |
363.30 |
368.60 |
362.80 |
367.10 |
+3.80 |
19,756 |
39,632 |
+805 |
Aug12 |
120313 |
360.50 |
364.80 |
360.50 |
364.30 |
+3.80 |
1,320 |
8,046 |
+67 |
Sep12 |
120313 |
358.00 |
359.80 |
356.00 |
359.80 |
+3.80 |
2,918 |
7,426 |
+816 |
Oct12 |
120313 |
348.70 |
352.60 |
348.60 |
352.60 |
+4.00 |
1,073 |
4,534 |
+59 |
Dec12 |
120313 |
346.90 |
351.10 |
346.90 |
351.10 |
+4.20 |
8,130 |
25,320 |
+1,497 |
Jan13 |
120313 |
346.50 |
349.50 |
346.30 |
349.50 |
+3.50 |
278 |
3,287 |
+110 |
Mar13 |
120313 |
345.50 |
347.00 |
343.50 |
347.00 |
+2.50 |
377 |
3,965 |
+77 |
May13 |
120313 |
342.40 |
342.40 |
339.10 |
342.00 |
+1.50 |
167 |
1,947 |
+90 |
Total Volume and Open Interest |
96,976 |
216,459 |
+6,307 |
Soybean Oil(CBOT) |
Mar12 |
120313 |
54.42 |
54.54 |
53.63 |
54.52 |
+0.89 |
1,146 |
879 |
-409 |
May12 |
120313 |
54.01 |
54.92 |
53.92 |
54.87 |
+0.91 |
77,025 |
163,922 |
+3,924 |
Jul12 |
120313 |
54.44 |
55.30 |
54.34 |
55.26 |
+0.91 |
24,859 |
83,341 |
+1,771 |
Aug12 |
120313 |
54.48 |
55.78 |
54.30 |
55.40 |
+0.89 |
1,622 |
11,221 |
-26 |
Sep12 |
120313 |
55.44 |
55.55 |
54.65 |
55.54 |
+0.89 |
1,227 |
7,566 |
+351 |
Oct12 |
120313 |
54.76 |
55.66 |
54.76 |
55.64 |
+0.86 |
561 |
6,790 |
+96 |
Dec12 |
120313 |
55.05 |
55.96 |
55.05 |
55.91 |
+0.85 |
13,877 |
50,428 |
+2,468 |
Jan13 |
120313 |
55.92 |
55.98 |
55.13 |
55.98 |
+0.85 |
120 |
2,138 |
+43 |
Mar13 |
120313 |
55.78 |
56.06 |
55.75 |
56.05 |
+0.85 |
218 |
2,763 |
+98 |
May13 |
120313 |
55.68 |
56.03 |
55.18 |
56.03 |
+0.85 |
86 |
1,359 |
+45 |
Total Volume and Open Interest |
120,999 |
335,801 |
+8,402 |
Canola(WCE) |
Mar12 |
120313 |
600.0 |
600.1 |
597.8 |
597.8 |
+0.7 |
94 |
15 |
-104 |
May12 |
120313 |
584.6 |
588.8 |
584.1 |
586.8 |
+2.7 |
11,084 |
93,484 |
-337 |
Jul12 |
120313 |
585.5 |
589.6 |
584.7 |
587.6 |
+2.6 |
3,758 |
35,015 |
+152 |
Nov12 |
120313 |
543.7 |
550.5 |
543.7 |
548.7 |
+4.9 |
5,066 |
61,892 |
+2,759 |
Jan13 |
120313 |
547.2 |
553.9 |
547.2 |
552.4 |
+5.1 |
906 |
4,424 |
+398 |
Total Volume and Open Interest |
21,672 |
198,557 |
+3,300 |
Corn(CBOT) |
Mar12 |
120313 |
670.25 |
678.50 |
668.50 |
674.00 |
+2.50 |
1,450 |
3,543 |
-1,047 |
May12 |
120313 |
657.75 |
666.75 |
656.00 |
662.00 |
+2.50 |
199,967 |
494,189 |
-4,497 |
Jul12 |
120313 |
652.50 |
661.25 |
651.75 |
658.00 |
+4.00 |
80,962 |
298,621 |
-6,270 |
Sep12 |
120313 |
600.75 |
606.75 |
599.50 |
605.00 |
+2.00 |
25,203 |
124,903 |
+3,930 |
Dec12 |
120313 |
566.50 |
570.50 |
563.25 |
567.50 |
-1.00 |
52,050 |
292,361 |
+3,318 |
Mar13 |
120313 |
577.50 |
580.75 |
573.50 |
575.25 |
-3.25 |
2,167 |
47,807 |
-110 |
May13 |
120313 |
584.00 |
586.75 |
580.75 |
581.75 |
-2.25 |
546 |
3,721 |
+122 |
Jul13 |
120313 |
584.75 |
590.50 |
583.50 |
585.00 |
-3.50 |
670 |
6,452 |
+336 |
Sep13 |
120313 |
562.50 |
562.50 |
558.00 |
560.00 |
-5.00 |
16 |
1,050 |
-1 |
Dec13 |
120313 |
553.75 |
557.00 |
547.00 |
551.50 |
-5.00 |
894 |
21,667 |
+287 |
Total Volume and Open Interest |
363,976 |
1,297,929 |
-3,956 |
Wheat(CBOT) |
Mar12 |
120313 |
658.50 |
660.75 |
647.75 |
651.50 |
-1.25 |
139 |
315 |
-109 |
May12 |
120313 |
651.50 |
657.50 |
645.25 |
649.00 |
-2.25 |
54,652 |
189,235 |
+2,108 |
Jul12 |
120313 |
659.25 |
665.25 |
654.50 |
658.00 |
-1.25 |
20,437 |
111,761 |
-447 |
Sep12 |
120313 |
675.50 |
681.50 |
671.50 |
673.75 |
-2.25 |
10,646 |
50,329 |
-1,645 |
Dec12 |
120313 |
694.50 |
700.50 |
690.50 |
692.75 |
-3.75 |
7,678 |
69,576 |
+1,015 |
Mar13 |
120313 |
709.25 |
711.50 |
705.50 |
707.25 |
-3.75 |
724 |
9,916 |
+161 |
Total Volume and Open Interest |
95,339 |
440,006 |
+1,503 |
Wheat(KCBT) |
Mar12 |
120313 |
694.50 |
695.00 |
685.00 |
685.00 |
-6.50 |
28 |
48 |
-27 |
May12 |
120313 |
695.00 |
699.00 |
686.50 |
687.50 |
-8.50 |
8,339 |
44,284 |
+56 |
Jul12 |
120313 |
704.00 |
708.00 |
695.25 |
696.75 |
-8.50 |
5,756 |
55,627 |
+236 |
Sep12 |
120313 |
718.50 |
721.75 |
710.50 |
711.50 |
-8.25 |
1,135 |
12,063 |
+201 |
Dec12 |
120313 |
738.50 |
741.50 |
729.50 |
731.25 |
-8.25 |
958 |
15,647 |
+172 |
Mar13 |
120313 |
748.50 |
749.50 |
742.25 |
742.25 |
-7.75 |
15 |
680 |
+5 |
Total Volume and Open Interest |
16,255 |
128,942 |
+645 |
Wheat(MGE) |
Mar12 |
120313 |
810.75 |
810.75 |
810.75 |
810.75 |
unch |
4 |
30 |
+0 |
May12 |
120313 |
818.50 |
824.25 |
809.00 |
811.00 |
-8.50 |
1,364 |
12,480 |
-8 |
Jul12 |
120313 |
814.75 |
821.00 |
805.50 |
808.00 |
-6.75 |
583 |
9,657 |
-6 |
Sep12 |
120313 |
800.00 |
807.00 |
794.00 |
794.25 |
-8.00 |
463 |
8,559 |
+53 |
Dec12 |
120313 |
802.25 |
809.00 |
794.00 |
796.25 |
-8.00 |
238 |
5,223 |
-5 |
Total Volume and Open Interest |
2,709 |
36,465 |
+49 |
Oats(CBOT) |
Mar12 |
120313 |
343.50 |
343.50 |
331.50 |
331.50 |
+3.25 |
14 |
210 |
-1 |
May12 |
120313 |
300.75 |
308.75 |
300.75 |
307.50 |
+4.50 |
1,216 |
7,754 |
-86 |
Jul12 |
120313 |
295.00 |
299.75 |
295.00 |
295.00 |
-0.50 |
694 |
1,692 |
+415 |
Sep12 |
120313 |
298.50 |
298.50 |
296.75 |
296.75 |
-0.75 |
128 |
226 |
-2 |
Total Volume and Open Interest |
2,347 |
11,760 |
+461 |
Rough Rice(CBOT) |
Mar12 |
120313 |
14.12 |
14.13 |
14.09 |
14.12 |
-0.01 |
1 |
9 |
-1 |
May12 |
120313 |
14.30 |
14.38 |
14.24 |
14.34 |
-0.01 |
680 |
12,106 |
+45 |
Jul12 |
120313 |
14.61 |
14.64 |
14.56 |
14.60 |
-0.01 |
45 |
1,732 |
+24 |
Sep12 |
120313 |
14.76 |
14.88 |
14.76 |
14.85 |
-0.01 |
21 |
832 |
+9 |
Total Volume and Open Interest |
748 |
14,741 |
+78 |
Live Cattle(CME) |
Apr12 |
120313 |
126.885 |
128.000 |
126.750 |
127.730 |
+0.980 |
30,413 |
104,235 |
-6,790 |
Jun12 |
120313 |
123.930 |
125.180 |
123.830 |
124.800 |
+0.900 |
22,739 |
117,802 |
+3,335 |
Aug12 |
120313 |
126.100 |
127.385 |
125.930 |
126.980 |
+0.830 |
7,620 |
67,587 |
+562 |
Oct12 |
120313 |
131.200 |
132.325 |
130.985 |
132.100 |
+0.720 |
4,980 |
35,548 |
+846 |
Dec12 |
120313 |
132.485 |
133.450 |
132.100 |
133.400 |
+0.750 |
2,518 |
19,075 |
+143 |
Feb13 |
120313 |
132.550 |
133.800 |
132.550 |
133.750 |
+0.750 |
237 |
5,677 |
+70 |
Total Volume and Open Interest |
68,583 |
352,881 |
-1,797 |
Feeder Cattle(CME) |
Mar12 |
120313 |
154.500 |
155.900 |
154.285 |
155.535 |
+1.185 |
1,225 |
6,608 |
-372 |
Apr12 |
120313 |
156.575 |
158.100 |
156.435 |
157.785 |
+1.435 |
3,698 |
13,067 |
-331 |
May12 |
120313 |
157.700 |
159.300 |
157.600 |
159.035 |
+1.405 |
2,977 |
15,329 |
+32 |
Aug12 |
120313 |
159.350 |
160.950 |
159.350 |
160.575 |
+1.325 |
1,233 |
13,976 |
-60 |
Sep12 |
120313 |
159.735 |
160.800 |
159.735 |
160.750 |
+1.500 |
117 |
2,668 |
+22 |
Oct12 |
120313 |
160.000 |
161.100 |
159.935 |
161.100 |
+1.200 |
101 |
1,366 |
+4 |
Nov12 |
120313 |
159.630 |
161.050 |
159.630 |
161.050 |
+1.050 |
39 |
877 |
+10 |
Total Volume and Open Interest |
9,391 |
54,116 |
-695 |
Lean Hogs(CME) |
Apr12 |
120313 |
87.450 |
87.930 |
86.885 |
87.680 |
+0.380 |
25,059 |
60,142 |
-6,292 |
May12 |
120313 |
95.000 |
95.500 |
94.730 |
95.450 |
+0.450 |
171 |
3,122 |
-61 |
Jun12 |
120313 |
95.200 |
95.600 |
94.635 |
95.035 |
+0.150 |
21,655 |
71,738 |
+2,896 |
Jul12 |
120313 |
95.000 |
95.950 |
94.930 |
95.600 |
+0.670 |
7,397 |
28,533 |
-900 |
Aug12 |
120313 |
95.885 |
96.550 |
95.550 |
96.500 |
+0.700 |
6,115 |
31,902 |
+689 |
Oct12 |
120313 |
86.650 |
87.100 |
86.230 |
87.050 |
+0.400 |
3,273 |
31,196 |
-133 |
Dec12 |
120313 |
83.135 |
83.600 |
82.885 |
83.550 |
+0.320 |
1,835 |
18,824 |
+142 |
Feb13 |
120313 |
84.350 |
84.350 |
84.000 |
84.350 |
-0.050 |
175 |
5,909 |
+92 |
Total Volume and Open Interest |
65,834 |
256,349 |
-3,463 |
Class III Milk(CME) |
Mar12 |
120313 |
15.48 |
15.52 |
15.44 |
15.49 |
+0.04 |
357 |
6,289 |
+26 |
Apr12 |
120313 |
15.47 |
15.59 |
15.31 |
15.48 |
+0.02 |
249 |
4,775 |
+41 |
May12 |
120313 |
15.43 |
15.47 |
15.20 |
15.24 |
-0.22 |
202 |
3,766 |
+18 |
Jun12 |
120313 |
15.83 |
15.83 |
15.57 |
15.66 |
-0.14 |
50 |
3,220 |
+7 |
Jul12 |
120313 |
16.22 |
16.24 |
16.13 |
16.16 |
-0.12 |
5 |
2,454 |
+1 |
Total Volume and Open Interest |
884 |
31,187 |
+100 |
Cocoa(ICE) |
Mar12 |
120313 |
2385 |
2441 |
2377 |
2392 |
-23 |
10 |
37 |
-22 |
May12 |
120313 |
2383 |
2395 |
2336 |
2372 |
-11 |
11,050 |
70,545 |
-1,123 |
Jul12 |
120313 |
2400 |
2406 |
2355 |
2391 |
-10 |
2,702 |
36,275 |
-614 |
Sep12 |
120313 |
2408 |
2418 |
2373 |
2408 |
-7 |
2,101 |
20,065 |
+785 |
Dec12 |
120313 |
2404 |
2420 |
2374 |
2411 |
-7 |
1,095 |
21,462 |
+207 |
Mar13 |
120313 |
2420 |
2420 |
2379 |
2413 |
-9 |
1,059 |
15,676 |
+420 |
May13 |
120313 |
2400 |
2432 |
2390 |
2425 |
-6 |
67 |
4,013 |
+15 |
Total Volume and Open Interest |
18,177 |
169,939 |
-297 |
Coffee "C"(ICE) |
Mar12 |
120313 |
183.00 |
185.35 |
183.00 |
185.35 |
+2.75 |
8 |
79 |
-124 |
May12 |
120313 |
184.70 |
186.60 |
183.35 |
186.15 |
+1.30 |
9,382 |
75,596 |
+235 |
Jul12 |
120313 |
186.65 |
189.25 |
185.95 |
188.80 |
+1.35 |
2,714 |
30,557 |
-256 |
Sep12 |
120313 |
190.55 |
191.60 |
188.95 |
191.55 |
+1.35 |
2,216 |
19,914 |
+346 |
Dec12 |
120313 |
193.85 |
195.35 |
192.40 |
195.00 |
+1.20 |
644 |
12,215 |
+308 |
Mar13 |
120313 |
197.50 |
198.50 |
196.50 |
198.20 |
+0.95 |
408 |
3,411 |
+77 |
Total Volume and Open Interest |
15,561 |
143,947 |
+651 |
Orange Juice(ICE) |
May12 |
120313 |
184.60 |
187.00 |
182.75 |
185.80 |
+0.10 |
445 |
19,245 |
+56 |
Jul12 |
120313 |
176.80 |
179.05 |
176.80 |
178.75 |
+0.30 |
95 |
1,553 |
-20 |
Sep12 |
120313 |
175.95 |
175.95 |
175.95 |
175.95 |
+1.40 |
15 |
904 |
+7 |
Nov12 |
120313 |
169.00 |
171.60 |
169.00 |
171.60 |
+2.05 |
104 |
594 |
+63 |
Jan13 |
120313 |
169.70 |
169.70 |
169.70 |
169.70 |
+1.90 |
15 |
55 |
+15 |
Mar13 |
120313 |
168.70 |
168.70 |
168.70 |
168.70 |
+1.90 |
|
|
|
Total Volume and Open Interest |
677 |
23,065 |
+121 |
Sugar #11(ICE) |
May12 |
120313 |
23.85 |
24.19 |
23.54 |
24.13 |
+0.36 |
43,144 |
237,717 |
-6,232 |
Jul12 |
120313 |
23.00 |
23.25 |
22.65 |
23.21 |
+0.33 |
30,360 |
210,634 |
-1,653 |
Oct12 |
120313 |
23.01 |
23.30 |
22.78 |
23.28 |
+0.27 |
15,307 |
109,067 |
+713 |
Mar13 |
120313 |
23.74 |
23.97 |
23.47 |
23.93 |
+0.22 |
5,059 |
77,653 |
-666 |
May13 |
120313 |
23.58 |
23.60 |
23.16 |
23.60 |
+0.20 |
1,536 |
14,463 |
-69 |
Jul13 |
120313 |
23.36 |
23.39 |
22.95 |
23.39 |
+0.21 |
562 |
16,696 |
-131 |
Oct13 |
120313 |
23.51 |
23.56 |
23.16 |
23.56 |
+0.21 |
453 |
18,866 |
-16 |
Mar14 |
120313 |
23.67 |
23.74 |
23.33 |
23.74 |
+0.21 |
288 |
13,247 |
+135 |
Total Volume and Open Interest |
96,859 |
708,476 |
-7,864 |
London Cocoa(LCE) |
Mar12 |
120313 |
1513 |
1523 |
1494 |
1514 |
+1 |
20,319 |
31,683 |
-3,733 |
May12 |
120313 |
1539 |
1548 |
1513 |
1537 |
-11 |
17,031 |
33,308 |
+1,514 |
Jul12 |
120313 |
1558 |
1561 |
1530 |
1551 |
-12 |
7,404 |
34,935 |
+182 |
Sep12 |
120313 |
1552 |
1565 |
1538 |
1554 |
-14 |
719 |
24,410 |
+140 |
Dec12 |
120313 |
1551 |
1564 |
1537 |
1554 |
-14 |
480 |
23,169 |
+152 |
Mar13 |
120313 |
1549 |
1559 |
1536 |
1550 |
-14 |
715 |
26,026 |
+468 |
May13 |
120313 |
1548 |
1567 |
1546 |
1558 |
-12 |
69 |
7,813 |
-53 |
Total Volume and Open Interest |
46,747 |
184,862 |
-1,289 |
London Sugar(LCE) |
May12 |
120313 |
634.50 |
642.30 |
626.90 |
641.30 |
+9.60 |
4,083 |
25,997 |
-239 |
Aug12 |
120313 |
610.10 |
619.00 |
605.90 |
618.60 |
+8.70 |
2,989 |
17,557 |
-54 |
Oct12 |
120313 |
605.00 |
613.60 |
601.40 |
612.90 |
+7.50 |
447 |
9,370 |
+42 |
Dec12 |
120313 |
605.50 |
614.70 |
603.60 |
614.70 |
+7.30 |
48 |
2,860 |
-6 |
Mar13 |
120313 |
609.00 |
619.20 |
606.50 |
618.50 |
+7.70 |
55 |
4,295 |
-1 |
Total Volume and Open Interest |
7,737 |
60,611 |
-258 |
Cotton(ICE) |
May12 |
120313 |
88.00 |
88.93 |
87.94 |
88.04 |
+0.04 |
11,966 |
89,263 |
+628 |
Jul12 |
120313 |
88.92 |
89.65 |
88.75 |
88.80 |
-0.13 |
6,457 |
47,689 |
-1,059 |
Oct12 |
120313 |
90.45 |
90.45 |
90.45 |
90.45 |
-0.37 |
7 |
85 |
-6 |
Dec12 |
120313 |
89.75 |
90.45 |
89.60 |
89.70 |
-0.09 |
3,642 |
37,563 |
+1,409 |
Mar13 |
120313 |
91.35 |
91.35 |
90.80 |
90.80 |
-0.03 |
162 |
1,701 |
+48 |
May13 |
120313 |
90.93 |
90.93 |
90.62 |
90.62 |
+0.06 |
127 |
530 |
-4 |
Total Volume and Open Interest |
22,461 |
177,651 |
+1,106 |
Lumber(CME) |
Mar12 |
120313 |
272.6 |
273.0 |
269.7 |
271.5 |
+1.7 |
195 |
225 |
-103 |
May12 |
120313 |
270.5 |
275.6 |
269.9 |
272.9 |
+2.4 |
471 |
5,955 |
-48 |
Jul12 |
120313 |
281.5 |
286.7 |
281.0 |
283.8 |
+2.5 |
87 |
2,060 |
-14 |
Sep12 |
120313 |
288.7 |
290.9 |
288.1 |
288.7 |
+2.9 |
4 |
1,131 |
+1 |
Total Volume and Open Interest |
757 |
10,001 |
-164 |
Crude Oil(NYM) |
Apr12 |
120313 |
106.55 |
107.35 |
105.67 |
106.71 |
+0.37 |
292,694 |
171,142 |
-18,156 |
May12 |
120313 |
107.01 |
107.85 |
106.20 |
107.24 |
+0.40 |
109,207 |
222,449 |
+16,407 |
Jun12 |
120313 |
107.64 |
108.36 |
106.73 |
107.78 |
+0.44 |
70,603 |
166,784 |
+4,978 |
Jul12 |
120313 |
108.12 |
108.73 |
107.18 |
108.26 |
+0.49 |
34,006 |
96,169 |
+517 |
Aug12 |
120313 |
108.51 |
109.04 |
107.60 |
108.61 |
+0.47 |
27,302 |
57,896 |
+6,194 |
Sep12 |
120313 |
108.50 |
109.17 |
107.78 |
108.78 |
+0.45 |
16,140 |
57,859 |
-223 |
Oct12 |
120313 |
108.88 |
109.22 |
107.95 |
108.83 |
+0.45 |
9,783 |
40,168 |
+151 |
Nov12 |
120313 |
108.50 |
109.15 |
108.00 |
108.83 |
+0.50 |
6,672 |
33,131 |
+41 |
Dec12 |
120313 |
108.40 |
109.18 |
107.74 |
108.81 |
+0.55 |
46,218 |
192,223 |
+46 |
Jan13 |
120313 |
108.78 |
109.01 |
107.88 |
108.73 |
+0.58 |
2,848 |
39,315 |
+309 |
Feb13 |
120313 |
108.59 |
108.59 |
108.55 |
108.55 |
+0.62 |
2,573 |
20,775 |
-64 |
Mar13 |
120313 |
108.04 |
108.28 |
108.04 |
108.28 |
+0.65 |
3,159 |
27,974 |
+690 |
Apr13 |
120313 |
107.90 |
107.90 |
107.90 |
107.90 |
+0.64 |
1,368 |
14,983 |
-70 |
May13 |
120313 |
107.49 |
107.49 |
107.49 |
107.49 |
+0.66 |
1,273 |
11,568 |
+147 |
Jun13 |
120313 |
106.81 |
107.16 |
106.11 |
107.07 |
+0.69 |
10,487 |
64,204 |
-1,811 |
Jul13 |
120313 |
106.57 |
106.57 |
106.57 |
106.57 |
+0.70 |
261 |
10,420 |
-108 |
Total Volume and Open Interest |
679,455 |
1,586,331 |
+14,069 |
e-miNY Crude Oil(NYM) |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120313 |
106.550 |
107.350 |
105.650 |
106.700 |
+0.350 |
8,665 |
1,807 |
+177 |
May12 |
120313 |
107.100 |
107.825 |
106.200 |
107.250 |
+0.400 |
387 |
521 |
+30 |
Jun12 |
120313 |
107.675 |
108.200 |
106.750 |
107.775 |
+0.425 |
88 |
150 |
+18 |
Jul12 |
120313 |
108.425 |
108.425 |
108.250 |
108.250 |
+0.475 |
15 |
59 |
+13 |
Aug12 |
120313 |
108.600 |
108.600 |
108.600 |
108.600 |
+0.450 |
0 |
11 |
+0 |
Sep12 |
120313 |
108.775 |
108.775 |
108.775 |
108.775 |
+0.450 |
3 |
30 |
+0 |
Oct12 |
120313 |
108.825 |
108.825 |
108.825 |
108.825 |
+0.450 |
0 |
9 |
+0 |
Nov12 |
120313 |
108.825 |
108.825 |
108.825 |
108.825 |
+0.500 |
|
|
|
Dec12 |
120313 |
108.900 |
108.900 |
108.800 |
108.800 |
+0.550 |
6 |
231 |
+6 |
Total Volume and Open Interest |
9,166 |
2,995 |
+246 |
Heating Oil(NYM) |
Apr12 |
120313 |
325.00 |
328.32 |
323.90 |
327.12 |
+2.83 |
44,779 |
86,426 |
-1,444 |
May12 |
120313 |
326.36 |
329.14 |
324.90 |
328.08 |
+2.78 |
18,889 |
49,119 |
+501 |
Jun12 |
120313 |
326.58 |
329.88 |
325.72 |
328.83 |
+2.62 |
21,672 |
56,736 |
+952 |
Jul12 |
120313 |
327.57 |
330.72 |
326.67 |
329.66 |
+2.49 |
7,765 |
24,286 |
+518 |
Aug12 |
120313 |
329.78 |
331.03 |
327.95 |
330.61 |
+2.43 |
3,762 |
13,588 |
+1,008 |
Sep12 |
120313 |
330.09 |
332.06 |
330.09 |
331.45 |
+2.40 |
2,641 |
14,159 |
+134 |
Oct12 |
120313 |
332.65 |
332.65 |
331.86 |
332.12 |
+2.36 |
1,028 |
6,372 |
+386 |
Nov12 |
120313 |
333.89 |
333.89 |
332.49 |
332.72 |
+2.29 |
594 |
3,904 |
-11 |
Dec12 |
120313 |
331.71 |
334.37 |
330.36 |
333.16 |
+2.26 |
3,787 |
30,737 |
+121 |
Jan13 |
120313 |
334.22 |
334.22 |
333.41 |
333.41 |
+2.26 |
254 |
4,777 |
-143 |
Feb13 |
120313 |
331.24 |
333.46 |
331.24 |
332.73 |
+2.26 |
73 |
665 |
+15 |
Mar13 |
120313 |
330.40 |
331.32 |
330.40 |
330.68 |
+2.31 |
61 |
1,157 |
+11 |
Total Volume and Open Interest |
105,314 |
292,458 |
+2,057 |
Gasoline(NYMEX) |
Apr12 |
120313 |
333.00 |
337.04 |
332.24 |
335.46 |
+3.16 |
51,094 |
98,447 |
-2,188 |
May12 |
120313 |
333.63 |
336.64 |
332.06 |
335.33 |
+3.15 |
25,689 |
75,889 |
+1,700 |
Jun12 |
120313 |
330.85 |
333.91 |
329.64 |
332.71 |
+2.93 |
21,786 |
61,367 |
+1,899 |
Jul12 |
120313 |
328.03 |
329.90 |
326.23 |
329.19 |
+2.83 |
13,850 |
38,955 |
-646 |
Aug12 |
120313 |
323.06 |
325.30 |
321.69 |
324.69 |
+2.73 |
9,680 |
23,414 |
+381 |
Sep12 |
120313 |
317.52 |
319.72 |
316.73 |
319.36 |
+2.65 |
3,328 |
21,393 |
+576 |
Oct12 |
120313 |
301.18 |
303.51 |
300.12 |
303.18 |
+2.48 |
1,736 |
18,176 |
+228 |
Nov12 |
120313 |
295.92 |
298.51 |
295.88 |
298.11 |
+2.28 |
779 |
6,522 |
+7 |
Dec12 |
120313 |
292.85 |
295.54 |
292.40 |
294.97 |
+2.03 |
693 |
21,092 |
+46 |
Jan13 |
120313 |
293.31 |
293.76 |
293.31 |
293.76 |
+1.91 |
114 |
5,300 |
+6 |
Total Volume and Open Interest |
128,839 |
379,770 |
+2,073 |
e-miNY RBOB Gasoline(NYM) |
Apr12 |
120313 |
335.50 |
335.50 |
335.46 |
335.50 |
+3.20 |
0 |
1 |
+0 |
May12 |
120313 |
335.30 |
335.33 |
335.30 |
335.30 |
+3.10 |
|
|
|
Jun12 |
120313 |
332.70 |
332.71 |
332.70 |
332.70 |
+2.90 |
|
|
|
Jul12 |
120313 |
329.20 |
329.20 |
329.19 |
329.20 |
+2.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr12 |
120313 |
2.270 |
2.338 |
2.204 |
2.299 |
+0.030 |
104,336 |
173,583 |
-8,568 |
May12 |
120313 |
2.374 |
2.445 |
2.306 |
2.408 |
+0.035 |
46,943 |
248,148 |
+2,859 |
Jun12 |
120313 |
2.470 |
2.541 |
2.409 |
2.507 |
+0.034 |
25,538 |
77,742 |
+4,288 |
Jul12 |
120313 |
2.507 |
2.633 |
2.507 |
2.602 |
+0.034 |
27,018 |
113,813 |
-807 |
Aug12 |
120313 |
2.560 |
2.688 |
2.560 |
2.655 |
+0.037 |
14,424 |
37,030 |
-501 |
Sep12 |
120313 |
2.632 |
2.707 |
2.581 |
2.677 |
+0.039 |
15,639 |
77,996 |
+4,106 |
Oct12 |
120313 |
2.643 |
2.772 |
2.641 |
2.740 |
+0.042 |
19,247 |
134,459 |
+792 |
Nov12 |
120313 |
2.895 |
2.970 |
2.840 |
2.940 |
+0.047 |
9,153 |
45,916 |
-280 |
Dec12 |
120313 |
3.201 |
3.295 |
3.164 |
3.267 |
+0.051 |
4,916 |
46,819 |
-180 |
Jan13 |
120313 |
3.360 |
3.433 |
3.300 |
3.404 |
+0.051 |
8,571 |
67,602 |
+147 |
Feb13 |
120313 |
3.347 |
3.441 |
3.312 |
3.414 |
+0.051 |
3,773 |
17,050 |
-164 |
Mar13 |
120313 |
3.352 |
3.426 |
3.303 |
3.397 |
+0.052 |
4,120 |
27,276 |
+366 |
Apr13 |
120313 |
3.270 |
3.390 |
3.267 |
3.368 |
+0.050 |
3,342 |
40,068 |
+647 |
May13 |
120313 |
3.359 |
3.425 |
3.301 |
3.407 |
+0.050 |
229 |
10,617 |
+73 |
Jun13 |
120313 |
3.377 |
3.462 |
3.360 |
3.462 |
+0.051 |
194 |
4,298 |
+29 |
Jul13 |
120313 |
3.448 |
3.525 |
3.400 |
3.506 |
+0.052 |
250 |
4,830 |
+0 |
Total Volume and Open Interest |
290,175 |
1,215,703 |
+3,427 |
Brent Crude Oil(ICE) |
Apr12 |
120313 |
125.50 |
126.79 |
125.00 |
126.22 |
+0.88 |
151,944 |
113,233 |
-18,910 |
May12 |
120313 |
124.90 |
126.25 |
124.47 |
125.67 |
+0.91 |
127,571 |
216,535 |
+8,960 |
Jun12 |
120313 |
124.41 |
125.76 |
124.00 |
125.21 |
+0.95 |
81,131 |
152,913 |
+5,089 |
Jul12 |
120313 |
124.11 |
125.21 |
123.50 |
124.71 |
+0.97 |
26,942 |
70,328 |
+1,438 |
Aug12 |
120313 |
123.31 |
124.56 |
122.94 |
124.13 |
+0.99 |
16,892 |
49,906 |
+992 |
Sep12 |
120313 |
122.84 |
123.83 |
122.24 |
123.44 |
+1.00 |
16,059 |
66,980 |
+429 |
Oct12 |
120313 |
122.08 |
123.08 |
121.53 |
122.73 |
+0.99 |
9,271 |
46,821 |
+723 |
Nov12 |
120313 |
121.42 |
122.38 |
120.89 |
122.07 |
+0.97 |
6,426 |
28,268 |
+141 |
Dec12 |
120313 |
120.80 |
121.73 |
120.19 |
121.40 |
+0.96 |
34,400 |
102,592 |
+194 |
Jan13 |
120313 |
120.74 |
120.74 |
120.74 |
120.74 |
+0.95 |
2,986 |
17,661 |
-129 |
Feb13 |
120313 |
120.08 |
120.08 |
120.08 |
120.08 |
+0.95 |
1,376 |
10,234 |
-300 |
Mar13 |
120313 |
119.39 |
119.39 |
119.39 |
119.39 |
+0.94 |
2,304 |
9,297 |
+221 |
Apr13 |
120313 |
118.70 |
118.70 |
118.70 |
118.70 |
+0.93 |
734 |
6,896 |
-26 |
May13 |
120313 |
117.97 |
117.97 |
117.97 |
117.97 |
+0.93 |
588 |
6,005 |
-38 |
Total Volume and Open Interest |
497,745 |
1,091,102 |
+199 |
Gas Oil(ICE) |
Apr12 |
120313 |
1029.00 |
1039.75 |
1025.00 |
1036.50 |
+8.25 |
87,981 |
144,899 |
+1,860 |
May12 |
120313 |
1031.75 |
1041.00 |
1027.50 |
1039.25 |
+8.75 |
47,278 |
86,156 |
+179 |
Jun12 |
120313 |
1033.75 |
1041.75 |
1029.00 |
1040.75 |
+8.75 |
31,778 |
55,223 |
+398 |
Jul12 |
120313 |
1037.50 |
1043.00 |
1030.00 |
1042.00 |
+8.75 |
8,690 |
26,406 |
-314 |
Aug12 |
120313 |
1038.00 |
1043.75 |
1032.00 |
1043.00 |
+8.50 |
5,518 |
22,317 |
+131 |
Sep12 |
120313 |
1038.00 |
1043.50 |
1033.00 |
1042.75 |
+8.25 |
3,481 |
20,235 |
+1,034 |
Oct12 |
120313 |
1036.50 |
1041.25 |
1031.75 |
1041.25 |
+8.25 |
2,522 |
14,457 |
+598 |
Nov12 |
120313 |
1032.75 |
1038.75 |
1032.75 |
1038.75 |
+8.25 |
1,480 |
10,747 |
+41 |
Dec12 |
120313 |
1029.75 |
1037.25 |
1025.00 |
1036.50 |
+8.25 |
9,750 |
42,073 |
-1,043 |
Jan13 |
120313 |
1034.50 |
1034.75 |
1034.50 |
1034.75 |
+8.25 |
595 |
11,564 |
+18 |
Total Volume and Open Interest |
240,669 |
502,732 |
-10,603 |
Ethanol(CBOT) |
Mar12 |
120305 |
2.270 |
2.289 |
2.270 |
2.289 |
+0.029 |
25 |
151 |
-37 |
Apr12 |
120313 |
2.297 |
2.313 |
2.290 |
2.311 |
+0.017 |
108 |
1,168 |
-21 |
May12 |
120313 |
2.310 |
2.324 |
2.304 |
2.323 |
+0.016 |
93 |
1,590 |
+37 |
Jun12 |
120313 |
2.329 |
2.339 |
2.320 |
2.337 |
+0.015 |
393 |
684 |
-266 |
Jul12 |
120313 |
2.346 |
2.352 |
2.327 |
2.349 |
+0.014 |
176 |
1,919 |
+50 |
Aug12 |
120313 |
2.323 |
2.330 |
2.316 |
2.330 |
+0.010 |
49 |
1,256 |
+12 |
Sep12 |
120313 |
2.277 |
2.289 |
2.275 |
2.287 |
+0.007 |
107 |
1,101 |
+16 |
Oct12 |
120313 |
2.177 |
2.194 |
2.177 |
2.194 |
+0.004 |
147 |
936 |
+80 |
Total Volume and Open Interest |
1,381 |
11,262 |
-89 |
WTI Crude Oil(ICE) |
Apr12 |
120313 |
106.63 |
107.35 |
105.67 |
106.71 |
+0.37 |
60,043 |
39,760 |
-324 |
May12 |
120313 |
107.10 |
107.83 |
106.21 |
107.24 |
+0.40 |
23,243 |
45,635 |
+5,514 |
Jun12 |
120313 |
107.70 |
108.33 |
106.76 |
107.78 |
+0.44 |
19,600 |
54,330 |
-29 |
Jul12 |
120313 |
108.36 |
108.72 |
107.21 |
108.26 |
+0.49 |
7,148 |
28,480 |
-1,120 |
Aug12 |
120313 |
108.58 |
108.94 |
108.32 |
108.61 |
+0.47 |
5,679 |
12,401 |
-229 |
Sep12 |
120313 |
108.85 |
109.12 |
107.73 |
108.78 |
+0.45 |
5,470 |
18,819 |
+448 |
Oct12 |
120313 |
108.95 |
109.16 |
107.81 |
108.83 |
+0.45 |
2,162 |
9,810 |
+241 |
Nov12 |
120313 |
108.91 |
109.14 |
107.81 |
108.83 |
+0.50 |
1,860 |
7,814 |
+17 |
Dec12 |
120313 |
108.86 |
109.15 |
107.75 |
108.81 |
+0.55 |
11,899 |
63,211 |
+1,504 |
Jan13 |
120313 |
108.73 |
108.73 |
108.73 |
108.73 |
+0.58 |
436 |
5,998 |
-6 |
Feb13 |
120313 |
108.55 |
108.55 |
108.55 |
108.55 |
+0.62 |
209 |
2,128 |
-21 |
Mar13 |
120313 |
108.28 |
108.28 |
108.28 |
108.28 |
+0.65 |
166 |
3,824 |
-4 |
Apr13 |
120313 |
107.90 |
107.90 |
107.90 |
107.90 |
+0.64 |
23 |
513 |
+11 |
May13 |
120313 |
107.49 |
107.49 |
107.49 |
107.49 |
+0.66 |
27 |
690 |
+10 |
Jun13 |
120313 |
107.13 |
107.13 |
106.97 |
107.07 |
+0.69 |
1,441 |
15,985 |
+333 |
Jul13 |
120313 |
106.57 |
106.57 |
106.57 |
106.57 |
+0.70 |
20 |
220 |
+2 |
Total Volume and Open Interest |
143,967 |
407,206 |
+6,828 |
US Dollar Index(ICE) |
Mar12 |
120313 |
79.820 |
80.345 |
79.690 |
80.210 |
+0.298 |
28,393 |
48,691 |
-728 |
Jun12 |
120313 |
80.245 |
80.800 |
80.105 |
80.647 |
+0.302 |
4,490 |
6,860 |
+1,520 |
Sep12 |
120313 |
81.000 |
81.100 |
81.000 |
81.082 |
+0.302 |
|
|
|
Total Volume and Open Interest |
32,883 |
55,551 |
+792 |
Australian Dollar(CME) |
Mar12 |
120313 |
105.03 |
105.54 |
104.78 |
105.00 |
+0.09 |
148,971 |
135,539 |
-2,667 |
Jun12 |
120313 |
104.00 |
104.46 |
103.71 |
103.93 |
+0.09 |
23,994 |
62,382 |
+15,007 |
Sep12 |
120313 |
103.04 |
103.04 |
102.80 |
102.92 |
+0.08 |
0 |
244 |
+0 |
Total Volume and Open Interest |
172,965 |
198,175 |
+12,340 |
British Pound(CME) |
Mar12 |
120313 |
156.35 |
157.47 |
156.20 |
156.88 |
+0.57 |
131,520 |
149,106 |
-5,081 |
Jun12 |
120313 |
156.30 |
157.38 |
156.11 |
156.79 |
+0.58 |
23,492 |
50,494 |
+12,712 |
Sep12 |
120313 |
156.57 |
156.69 |
156.11 |
156.69 |
+0.58 |
0 |
24 |
+0 |
Total Volume and Open Interest |
155,050 |
199,667 |
+7,669 |
Canadian Dollar(CME) |
Mar12 |
120313 |
100.72 |
101.15 |
100.65 |
100.86 |
+0.21 |
117,403 |
112,524 |
-1,434 |
Jun12 |
120313 |
100.54 |
100.97 |
100.45 |
100.67 |
+0.22 |
19,727 |
44,793 |
+12,702 |
Sep12 |
120313 |
100.65 |
100.72 |
100.23 |
100.47 |
+0.24 |
81 |
1,942 |
+19 |
Dec12 |
120313 |
100.15 |
100.45 |
100.01 |
100.24 |
+0.23 |
36 |
3,124 |
+13 |
Total Volume and Open Interest |
137,269 |
162,543 |
+11,321 |
Japanese Yen(CME) |
Mar12 |
120313 |
121.52 |
122.01 |
120.36 |
120.65 |
-0.91 |
148,766 |
130,636 |
+4,957 |
Jun12 |
120313 |
121.66 |
122.13 |
120.46 |
120.76 |
-0.91 |
27,889 |
58,355 |
+13,389 |
Sep12 |
120313 |
120.90 |
121.78 |
120.90 |
120.90 |
-0.88 |
9 |
51 |
+6 |
Total Volume and Open Interest |
176,664 |
189,057 |
+18,352 |
Swiss Franc(CME) |
Mar12 |
120313 |
109.06 |
109.41 |
108.12 |
108.36 |
-0.69 |
62,781 |
40,131 |
-2,016 |
Jun12 |
120313 |
109.26 |
109.51 |
108.24 |
108.48 |
-0.69 |
8,122 |
15,120 |
+4,779 |
Sep12 |
120313 |
108.64 |
109.33 |
108.64 |
108.64 |
-0.69 |
168 |
177 |
+168 |
Total Volume and Open Interest |
71,071 |
55,429 |
+2,931 |
EuroFX(CME) |
Mar12 |
120313 |
131.50 |
131.92 |
130.52 |
130.73 |
-0.76 |
308,977 |
233,455 |
-8,013 |
Jun12 |
120313 |
131.58 |
131.99 |
130.59 |
130.80 |
-0.76 |
33,989 |
57,529 |
+16,233 |
Sep12 |
120313 |
131.84 |
131.84 |
130.74 |
130.89 |
-0.75 |
28 |
209 |
+12 |
Total Volume and Open Interest |
343,000 |
291,238 |
+8,235 |
Mexican Peso(CME) |
Mar12 |
120313 |
788.8 |
796.0 |
786.5 |
790.2 |
+3.8 |
60,474 |
138,760 |
+991 |
Apr12 |
120313 |
788.2 |
788.5 |
784.5 |
788.2 |
+3.8 |
|
|
|
Total Volume and Open Interest |
76,417 |
231,093 |
+8,914 |
Brazilian Real(CME) |
Apr12 |
120313 |
550.10 |
555.55 |
545.20 |
550.55 |
+1.75 |
2 |
3,352 |
-2 |
May12 |
120313 |
546.65 |
546.65 |
544.90 |
546.65 |
+1.75 |
|
|
|
Jun12 |
120313 |
540.00 |
544.00 |
535.00 |
542.75 |
+1.75 |
24 |
2,524 |
-10 |
Jul12 |
120313 |
539.50 |
539.50 |
537.75 |
539.50 |
+1.75 |
|
|
|
Total Volume and Open Interest |
27 |
19,447 |
-12 |
30-Year T-Bonds(CBOT) |
Mar12 |
120313 |
141~290 |
141~310 |
140~090 |
140~220 |
-1~090 |
4,441 |
9,074 |
-1,289 |
Jun12 |
120313 |
140~160 |
140~190 |
138~260 |
139~080 |
-1~090 |
326,283 |
589,115 |
+5,655 |
Sep12 |
120313 |
138~220 |
139~140 |
138~090 |
138~110 |
-1~030 |
0 |
14 |
+0 |
Total Volume and Open Interest |
330,724 |
598,203 |
+4,366 |
10-Year T-Notes(CBOT) |
Mar12 |
120313 |
131~030 |
131~030 |
130~110 |
130~155 |
-0~190 |
19,822 |
33,362 |
-6,944 |
Jun12 |
120313 |
130~235 |
130~255 |
129~305 |
130~040 |
-0~200 |
992,109 |
1,785,712 |
-9,632 |
Sep12 |
120313 |
129~055 |
129~255 |
129~055 |
129~055 |
-0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,011,931 |
1,819,076 |
-16,576 |
5-Year T-Notes(CBOT) |
Mar12 |
120313 |
123~013 |
123~014 |
122~094 |
122~103 |
-0~037 |
17,320 |
61,147 |
-7,775 |
Jun12 |
120313 |
122~125 |
123~001 |
122~074 |
122~085 |
-0~041 |
503,452 |
1,314,082 |
+6,963 |
Sep12 |
120313 |
121~109 |
122~022 |
121~109 |
121~109 |
-0~041 |
|
|
|
Total Volume and Open Interest |
520,772 |
1,375,229 |
-812 |
2 Year T-Notes(CBOT) |
Mar12 |
120313 |
110~020 |
110~021 |
110~016 |
110~017 |
-0~004 |
6,521 |
62,285 |
-2,262 |
Jun12 |
120313 |
110~009 |
110~010 |
110~003 |
110~005 |
-0~004 |
149,891 |
759,266 |
-12,466 |
Sep12 |
120313 |
109~085 |
109~089 |
109~085 |
109~085 |
-0~004 |
|
|
|
Total Volume and Open Interest |
156,412 |
821,551 |
-14,728 |
Eurodollars(CME) |
Mar12 |
120313 |
99.530 |
99.533 |
99.520 |
99.525 |
-0.005 |
90,710 |
870,223 |
+3,836 |
Jun12 |
120313 |
99.535 |
99.535 |
99.510 |
99.520 |
-0.020 |
149,495 |
1,095,688 |
+2,540 |
Sep12 |
120313 |
99.505 |
99.510 |
99.475 |
99.485 |
-0.025 |
153,577 |
908,532 |
-16,022 |
Dec12 |
120313 |
99.465 |
99.470 |
99.430 |
99.440 |
-0.030 |
196,043 |
899,382 |
-56 |
Mar13 |
120313 |
99.430 |
99.435 |
99.385 |
99.400 |
-0.035 |
194,044 |
677,944 |
-17,343 |
Jun13 |
120313 |
99.380 |
99.380 |
99.325 |
99.340 |
-0.040 |
175,575 |
576,092 |
+1,800 |
Sep13 |
120313 |
99.315 |
99.320 |
99.255 |
99.270 |
-0.045 |
155,015 |
605,525 |
-1,950 |
Dec13 |
120313 |
99.245 |
99.245 |
99.175 |
99.195 |
-0.050 |
170,170 |
576,205 |
+5,677 |
Mar14 |
120313 |
99.175 |
99.180 |
99.100 |
99.120 |
-0.055 |
196,761 |
465,901 |
+8,302 |
Jun14 |
120313 |
99.080 |
99.085 |
99.000 |
99.020 |
-0.065 |
149,166 |
322,985 |
+4,696 |
Sep14 |
120313 |
98.965 |
98.970 |
98.875 |
98.900 |
-0.070 |
147,525 |
317,599 |
+8,911 |
Dec14 |
120313 |
98.810 |
98.815 |
98.705 |
98.735 |
-0.075 |
111,210 |
346,232 |
+8,261 |
Mar15 |
120313 |
98.650 |
98.655 |
98.540 |
98.570 |
-0.080 |
106,035 |
222,910 |
-2,232 |
Jun15 |
120313 |
0.166 |
0.176 |
0.056 |
0.086 |
-0.085 |
102,017 |
236,846 |
+9,467 |
Sep15 |
120313 |
6.550 |
0.006 |
6.435 |
6.470 |
+6.469 |
85,740 |
165,545 |
+12,346 |
Dec15 |
120313 |
6.385 |
6.395 |
6.265 |
6.300 |
-0.090 |
65,232 |
153,787 |
+7,515 |
Mar16 |
120313 |
6.245 |
6.250 |
6.115 |
6.155 |
-0.090 |
24,066 |
79,865 |
-114 |
Jun16 |
120313 |
6.100 |
6.105 |
5.965 |
6.005 |
-0.095 |
16,643 |
90,993 |
+905 |
Total Volume and Open Interest |
2,335,437 |
8,874,056 |
+49,599 |
30 Day Federal Funds(CBOT) |
Mar12 |
120313 |
99.880 |
99.885 |
99.880 |
99.882 |
-0.003 |
3,411 |
59,450 |
+353 |
Apr12 |
120313 |
99.870 |
99.880 |
99.870 |
99.875 |
-0.005 |
1,021 |
44,161 |
+80 |
May12 |
120313 |
99.865 |
99.875 |
99.865 |
99.870 |
-0.005 |
3,147 |
49,406 |
+51 |
Jun12 |
120313 |
99.860 |
99.865 |
99.855 |
99.860 |
-0.005 |
3,989 |
34,136 |
-19 |
Jul12 |
120313 |
99.855 |
99.860 |
99.845 |
99.855 |
-0.005 |
2,928 |
43,463 |
+1,286 |
Aug12 |
120313 |
99.845 |
99.850 |
99.840 |
99.845 |
-0.005 |
1,393 |
34,798 |
-124 |
Total Volume and Open Interest |
31,079 |
521,176 |
+2,517 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120313 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
58 |
+0 |
Jun12 |
120313 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep12 |
120313 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec12 |
120313 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Mar13 |
120313 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun13 |
120313 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120313 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120313 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120313 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Jun14 |
120313 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120313 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
200 |
2,058 |
+63 |
Sep12 |
120313 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
684 |
+0 |
Dec12 |
120313 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
415 |
+0 |
Mar13 |
120313 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
81 |
+0 |
Jun13 |
120313 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
216 |
+0 |
Sep13 |
120313 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
325 |
+0 |
Dec13 |
120313 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
395 |
+0 |
Mar14 |
120313 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
|
|
|
Total Volume and Open Interest |
200 |
6,272 |
+63 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120313 |
142.45 |
142.69 |
142.37 |
142.41 |
-0.01 |
2,542 |
22,331 |
+360 |
Sep12 |
120313 |
141.56 |
141.56 |
141.56 |
141.56 |
+0.60 |
0 |
5 |
+0 |
Dec12 |
120313 |
139.47 |
139.47 |
139.47 |
139.47 |
+0.60 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,542 |
22,340 |
+360 |
Euro-Bund(EUREX) |
Jun12 |
120313 |
138.68 |
138.77 |
137.75 |
138.23 |
-0.64 |
492,410 |
867,741 |
-2,026 |
Sep12 |
120313 |
137.20 |
137.20 |
136.36 |
136.80 |
-0.62 |
0 |
9 |
+0 |
Dec12 |
120313 |
136.80 |
136.80 |
136.80 |
136.80 |
-0.62 |
|
|
|
Total Volume and Open Interest |
492,410 |
867,750 |
-2,026 |
Euro-Bobl(EUREX) |
Jun12 |
120313 |
124.30 |
124.35 |
123.89 |
124.10 |
-0.27 |
246,615 |
749,040 |
+8,506 |
Sep12 |
120313 |
124.20 |
124.20 |
124.20 |
124.20 |
-0.27 |
560 |
4 |
+0 |
Dec12 |
120313 |
124.20 |
124.20 |
124.20 |
124.20 |
-0.27 |
|
|
|
Total Volume and Open Interest |
247,175 |
749,044 |
+8,506 |
3-Mth Euribor(EUREX) |
Mar12 |
120313 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
100 |
1,440 |
-87 |
Jun12 |
120313 |
99.310 |
99.310 |
99.300 |
99.300 |
unch |
101 |
1,505 |
+101 |
Sep12 |
120313 |
99.340 |
99.340 |
99.330 |
99.335 |
-0.005 |
0 |
928 |
+0 |
Total Volume and Open Interest |
202 |
6,674 |
+15 |
Long Gilt(LIFFE) |
Mar12 |
120313 |
116~25 |
116~25 |
116~03 |
116~07 |
-0~22 |
241 |
15,630 |
-958 |
Jun12 |
120313 |
115~19 |
115~20 |
114~26 |
114~29 |
-0~25 |
102,471 |
301,111 |
-3,585 |
Total Volume and Open Interest |
102,712 |
316,741 |
-4,543 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120313 |
98.98 |
98.98 |
98.95 |
98.97 |
-0.02 |
12,004 |
289,689 |
+387 |
Jun12 |
120313 |
99.10 |
99.10 |
99.05 |
99.06 |
-0.04 |
26,410 |
236,574 |
+1,147 |
Sep12 |
120313 |
99.13 |
99.14 |
99.07 |
99.08 |
-0.05 |
29,845 |
308,158 |
+180 |
Dec12 |
120313 |
99.12 |
99.13 |
99.05 |
99.06 |
-0.06 |
28,480 |
256,058 |
+3,520 |
Mar13 |
120313 |
99.10 |
99.12 |
99.03 |
99.04 |
-0.06 |
27,869 |
311,019 |
-2,664 |
Jun13 |
120313 |
99.06 |
99.07 |
98.98 |
99.00 |
-0.05 |
39,821 |
221,189 |
+266 |
Total Volume and Open Interest |
253,839 |
2,148,420 |
+1,898 |
3-Mth Euribor(LIFFE) |
Mar12 |
120313 |
99.155 |
99.160 |
99.150 |
99.155 |
unch |
59,709 |
524,264 |
+3,454 |
Jun12 |
120313 |
99.305 |
99.320 |
99.280 |
99.300 |
unch |
108,110 |
456,662 |
+1,784 |
Sep12 |
120313 |
99.355 |
99.355 |
99.320 |
99.335 |
-0.005 |
71,029 |
477,786 |
-1,355 |
Total Volume and Open Interest |
521,819 |
3,522,275 |
+15,196 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120308 |
95.54 |
95.54 |
95.51 |
95.54 |
unch |
37,778 |
49,657 |
-19,526 |
Jun12 |
120313 |
95.77 |
95.78 |
95.75 |
95.77 |
unch |
28,008 |
218,558 |
+1,197 |
Sep12 |
120313 |
95.87 |
95.91 |
95.84 |
95.86 |
-0.01 |
17,659 |
145,920 |
+1,801 |
Dec12 |
120313 |
95.94 |
95.99 |
95.90 |
95.93 |
-0.02 |
10,369 |
87,154 |
+1,023 |
Mar13 |
120313 |
95.97 |
96.02 |
95.93 |
95.96 |
-0.01 |
5,019 |
55,696 |
+638 |
Jun13 |
120313 |
95.94 |
95.99 |
95.91 |
95.93 |
-0.02 |
3,464 |
51,999 |
+9 |
Sep13 |
120313 |
95.91 |
95.91 |
95.86 |
95.88 |
unch |
3,608 |
34,530 |
+2,304 |
Dec13 |
120313 |
95.82 |
95.83 |
95.80 |
95.82 |
unch |
1,732 |
25,390 |
+2 |
Mar14 |
120313 |
95.79 |
95.79 |
95.75 |
95.76 |
-0.01 |
1,325 |
13,501 |
+1,175 |
Jun14 |
120313 |
95.70 |
95.70 |
95.70 |
95.70 |
-0.01 |
166 |
1,115 |
+66 |
Total Volume and Open Interest |
71,525 |
634,642 |
+8,350 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120313 |
96.04 |
96.07 |
96.00 |
96.03 |
-0.01 |
104,965 |
373,874 |
+20,087 |
Jun12 |
120313 |
96.04 |
96.08 |
96.00 |
96.03 |
-0.01 |
79,483 |
77,819 |
+62,916 |
Total Volume and Open Interest |
184,448 |
451,693 |
+83,003 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120313 |
96.45 |
96.49 |
96.42 |
96.43 |
-0.01 |
162,361 |
417,078 |
+401 |
Jun12 |
120313 |
96.49 |
96.53 |
96.46 |
96.48 |
0.00 |
79,926 |
80,619 |
+67,063 |
Total Volume and Open Interest |
242,287 |
497,697 |
+67,464 |
Gold(CMX) |
Apr12 |
120313 |
1700.8 |
1706.2 |
1662.1 |
1694.2 |
-5.6 |
206,573 |
202,011 |
-4,036 |
Jun12 |
120313 |
1702.9 |
1708.4 |
1665.0 |
1696.8 |
-5.6 |
15,578 |
93,979 |
+1,725 |
Aug12 |
120313 |
1710.0 |
1710.0 |
1668.0 |
1699.3 |
-5.7 |
5,098 |
23,990 |
+123 |
Oct12 |
120313 |
1694.2 |
1703.6 |
1681.4 |
1701.8 |
-5.7 |
455 |
12,328 |
+31 |
Dec12 |
120313 |
1711.7 |
1716.4 |
1675.0 |
1704.3 |
-5.6 |
1,353 |
30,488 |
-295 |
Feb13 |
120313 |
1714.7 |
1714.7 |
1680.0 |
1706.7 |
-5.6 |
792 |
15,747 |
+381 |
Apr13 |
120313 |
1701.1 |
1709.2 |
1701.1 |
1709.2 |
-5.5 |
194 |
4,635 |
+132 |
Jun13 |
120313 |
1712.2 |
1712.2 |
1712.2 |
1712.2 |
-5.4 |
30 |
10,142 |
-8 |
Aug13 |
120313 |
1715.4 |
1715.4 |
1715.4 |
1715.4 |
-5.3 |
0 |
286 |
+0 |
Oct13 |
120313 |
1718.8 |
1718.8 |
1718.8 |
1718.8 |
-5.3 |
0 |
1 |
+0 |
Dec13 |
120313 |
1721.8 |
1722.5 |
1697.3 |
1722.5 |
-5.2 |
962 |
10,600 |
-206 |
Total Volume and Open Interest |
231,977 |
441,770 |
-1,670 |
Silver(CMX) |
Mar12 |
120313 |
3365.5 |
3376.0 |
3326.5 |
3354.4 |
+17.0 |
75 |
501 |
+17 |
May12 |
120313 |
3365.0 |
3383.5 |
3300.0 |
3358.1 |
+16.8 |
55,803 |
57,383 |
-50 |
Jul12 |
120313 |
3372.5 |
3387.5 |
3313.5 |
3364.0 |
+16.8 |
6,371 |
12,668 |
+1,025 |
Sep12 |
120313 |
3374.5 |
3374.5 |
3315.0 |
3369.0 |
+17.0 |
1,391 |
5,359 |
+15 |
Dec12 |
120313 |
3385.0 |
3386.0 |
3324.0 |
3375.1 |
+17.0 |
1,012 |
15,521 |
+145 |
Mar13 |
120313 |
3380.0 |
3380.0 |
3378.2 |
3378.2 |
+16.9 |
8 |
2,087 |
+0 |
May13 |
120313 |
3379.6 |
3379.6 |
3379.6 |
3379.6 |
+16.7 |
99 |
1,227 |
+4 |
Total Volume and Open Interest |
65,329 |
110,439 |
+1,137 |
Platinum(NYMEX) |
Apr12 |
120313 |
1698.0 |
1704.6 |
1684.3 |
1701.8 |
+6.1 |
10,402 |
32,765 |
-857 |
Jul12 |
120313 |
1700.4 |
1709.0 |
1689.7 |
1706.7 |
+6.3 |
1,278 |
9,514 |
+847 |
Oct12 |
120313 |
1710.5 |
1711.0 |
1699.1 |
1709.5 |
+6.3 |
78 |
636 |
+47 |
Jan13 |
120313 |
1712.5 |
1712.5 |
1712.5 |
1712.5 |
+6.3 |
1 |
8 |
+1 |
Total Volume and Open Interest |
11,771 |
42,923 |
+26 |
Palladium(NYMEX) |
Mar12 |
120313 |
51.99 |
51.99 |
51.99 |
51.99 |
+4.60 |
2 |
61 |
-11 |
Jun12 |
120313 |
46.24 |
55.29 |
42.54 |
53.49 |
+4.60 |
3,240 |
20,321 |
+302 |
Sep12 |
120313 |
47.59 |
54.74 |
47.59 |
54.74 |
+4.70 |
27 |
380 |
+18 |
Total Volume and Open Interest |
3,271 |
20,768 |
+309 |
Copper(CMX) |
Mar12 |
120313 |
385.80 |
390.60 |
385.55 |
389.65 |
+6.50 |
581 |
3,342 |
-224 |
May12 |
120313 |
384.30 |
391.85 |
384.15 |
390.25 |
+6.50 |
53,143 |
80,107 |
-502 |
Jul12 |
120313 |
386.00 |
392.50 |
385.30 |
391.15 |
+6.45 |
6,389 |
29,438 |
+560 |
Sep12 |
120313 |
390.65 |
392.40 |
388.80 |
392.15 |
+6.50 |
2,142 |
15,636 |
+1,186 |
Dec12 |
120313 |
390.95 |
393.25 |
390.80 |
393.10 |
+6.50 |
523 |
9,968 |
+81 |
Total Volume and Open Interest |
63,369 |
150,429 |
+1,103 |
DJIA Index(CBOT) |
Mar12 |
120313 |
13000 |
13178 |
13000 |
13176 |
+210 |
2,209 |
11,770 |
-236 |
Jun12 |
120313 |
12920 |
13115 |
12915 |
13109 |
+212 |
2,173 |
4,928 |
+2,062 |
Sep12 |
120313 |
13048 |
13048 |
12831 |
13048 |
+217 |
|
|
|
Dec12 |
120313 |
12971 |
12971 |
12754 |
12971 |
+217 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,382 |
16,699 |
+1,826 |
E-mini DJIA Index(CBOT) |
Mar12 |
120313 |
12969 |
13182 |
12960 |
13176 |
+210 |
56,879 |
71,265 |
-11,707 |
Jun12 |
120313 |
12897 |
13115 |
12892 |
13109 |
+212 |
81,417 |
46,278 |
+13,627 |
Sep12 |
120313 |
12920 |
13048 |
12920 |
13048 |
+217 |
10 |
36 |
+4 |
Dec12 |
120313 |
12971 |
12971 |
12971 |
12971 |
+217 |
0 |
19 |
+0 |
Total Volume and Open Interest |
138,306 |
117,598 |
+1,924 |
S & P 500(CME) |
Mar12 |
120313 |
1378.50 |
1397.00 |
1376.50 |
1396.20 |
+23.70 |
40,773 |
181,289 |
-18,893 |
Jun12 |
120313 |
1366.50 |
1391.20 |
1366.10 |
1390.70 |
+23.90 |
44,917 |
89,240 |
+23,380 |
Sep12 |
120313 |
1372.00 |
1384.80 |
1369.80 |
1384.70 |
+23.90 |
49 |
1,294 |
+47 |
Dec12 |
120313 |
1365.00 |
1378.60 |
1363.60 |
1378.50 |
+23.90 |
0 |
648 |
+0 |
Total Volume and Open Interest |
85,739 |
272,471 |
+4,534 |
S & P 500 E-Mini(Globex) |
Mar12 |
120313 |
1372.50 |
1397.00 |
1371.50 |
1396.25 |
+23.75 |
1,063,406 |
1,854,247 |
-325,493 |
Jun12 |
120313 |
1366.75 |
1391.25 |
1366.00 |
1390.75 |
+24.00 |
1,904,083 |
1,284,377 |
+437,907 |
Total Volume and Open Interest |
2,967,827 |
3,139,199 |
+112,526 |
NASDAQ 100(CME) |
Mar12 |
120313 |
2665.00 |
2700.00 |
2659.00 |
2697.80 |
+46.30 |
986 |
18,745 |
-837 |
Jun12 |
120313 |
2645.50 |
2697.00 |
2645.50 |
2694.00 |
+47.00 |
618 |
2,395 |
+418 |
Sep12 |
120313 |
2691.30 |
2692.80 |
2691.30 |
2691.30 |
+47.00 |
|
|
|
Total Volume and Open Interest |
1,604 |
21,140 |
-419 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120313 |
2650.50 |
2700.50 |
2649.80 |
2697.80 |
+46.30 |
126,691 |
333,189 |
-69,914 |
Jun12 |
120313 |
2646.30 |
2696.50 |
2645.30 |
2694.00 |
+47.00 |
200,242 |
194,964 |
+58,640 |
Total Volume and Open Interest |
326,934 |
528,187 |
-11,274 |
S & P Midcap 400(CME) |
Mar12 |
120313 |
998.00 |
998.90 |
998.00 |
998.90 |
+16.30 |
229 |
2,488 |
+91 |
Jun12 |
120313 |
998.50 |
998.50 |
996.00 |
996.00 |
+16.60 |
47 |
49 |
+12 |
Sep12 |
120313 |
993.40 |
993.40 |
993.40 |
993.40 |
+16.60 |
|
|
|
Total Volume and Open Interest |
276 |
2,537 |
+103 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120313 |
9950 |
10070 |
9850 |
10045 |
+160 |
8,440 |
43,491 |
+595 |
Sep12 |
120313 |
10060 |
10060 |
10060 |
10060 |
+160 |
|
|
|
Total Volume and Open Interest |
8,440 |
43,491 |
-16,335 |
Nikkei 225(SGX) |
Mar12 |
120308 |
9575 |
9775 |
9565 |
9770 |
+200 |
210,158 |
211,456 |
-12,977 |
Jun12 |
120313 |
9830 |
9945 |
9805 |
9845 |
+35 |
164,269 |
228,987 |
+20,393 |
Sep12 |
120313 |
9900 |
9925 |
9845 |
9845 |
+35 |
0 |
38 |
+0 |
Total Volume and Open Interest |
164,950 |
244,780 |
-153,644 |
CAC 40(EURONEXT) |
Mar12 |
120313 |
3522.0 |
3576.0 |
3509.5 |
3550.5 |
+59.5 |
144,510 |
320,234 |
-15,133 |
Apr12 |
120313 |
3514.5 |
3567.0 |
3502.5 |
3543.0 |
+60.0 |
64,802 |
73,277 |
+4,156 |
May12 |
120313 |
3453.5 |
3485.5 |
3452.5 |
3485.5 |
+61.5 |
0 |
4 |
+4 |
Total Volume and Open Interest |
220,314 |
408,499 |
-10,747 |
Hang Seng Index(HKFE) |
Mar12 |
120313 |
21323 |
21413 |
21236 |
21281 |
+157 |
92,399 |
97,507 |
-2,577 |
Apr12 |
120313 |
21337 |
21410 |
21245 |
21280 |
+154 |
877 |
3,683 |
+160 |
Total Volume and Open Interest |
93,445 |
105,376 |
-2,416 |
DAX(EUREX) |
Mar12 |
120313 |
6963.0 |
7048.0 |
6940.0 |
7000.5 |
+102.5 |
133,534 |
155,858 |
-7,155 |
Jun12 |
120313 |
6971.0 |
7063.0 |
6955.0 |
7016.0 |
+104.0 |
7,835 |
28,981 |
+4,040 |
Sep12 |
120313 |
6988.0 |
7070.5 |
6964.0 |
7025.0 |
+104.5 |
1,905 |
1,412 |
+34 |
Total Volume and Open Interest |
143,274 |
186,251 |
-3,081 |
FT-SE 100(EURONEXT) |
Mar12 |
120313 |
5904.00 |
5997.00 |
5903.50 |
5952.00 |
+66.50 |
186,982 |
566,607 |
-44,310 |
Jun12 |
120313 |
5852.00 |
5944.50 |
5852.00 |
5901.00 |
+67.50 |
112,068 |
103,725 |
+59,306 |
Sep12 |
120313 |
5858.00 |
5870.00 |
5858.00 |
5860.50 |
+66.50 |
0 |
520 |
+0 |
Total Volume and Open Interest |
299,050 |
670,869 |
+14,996 |
SPI 200(SFE) |
Mar12 |
120313 |
4191.0 |
4256.0 |
4187.0 |
4250.0 |
+54.0 |
67,263 |
207,955 |
+6,498 |
Jun12 |
120313 |
4206.0 |
4272.0 |
4204.0 |
4264.0 |
+53.0 |
43,189 |
46,727 |
+33,180 |
Sep12 |
120313 |
4224.0 |
4233.0 |
4224.0 |
4233.0 |
+53.0 |
18 |
1,807 |
+1 |
Total Volume and Open Interest |
110,587 |
258,556 |
+39,791 |
GSCI(CME) |
Mar12 |
120313 |
705.00 |
705.35 |
705.00 |
705.35 |
+2.35 |
2,316 |
5,396 |
-2,104 |
Apr12 |
120313 |
707.10 |
707.50 |
707.10 |
707.50 |
+2.40 |
2,231 |
5,206 |
+2,097 |
May12 |
120313 |
707.00 |
708.50 |
705.90 |
708.50 |
+2.50 |
0 |
79 |
+0 |
Total Volume and Open Interest |
4,547 |
10,681 |
-7 |
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. |
|
|