|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed March 14, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120314 |
1348.75 |
1356.00 |
1347.00 |
1356.00 |
+7.25 |
1,014 |
758 |
-733 |
May12 |
120314 |
1349.00 |
1360.75 |
1346.50 |
1350.25 |
+1.50 |
85,710 |
253,327 |
+1,561 |
Jul12 |
120314 |
1354.25 |
1366.25 |
1352.00 |
1356.50 |
+2.00 |
32,165 |
128,488 |
-637 |
Aug12 |
120314 |
1349.75 |
1357.00 |
1346.00 |
1348.00 |
+1.75 |
665 |
5,170 |
-21 |
Sep12 |
120314 |
1329.00 |
1336.00 |
1326.25 |
1327.50 |
+0.50 |
729 |
4,978 |
-56 |
Nov12 |
120314 |
1311.00 |
1319.50 |
1310.00 |
1311.00 |
-0.50 |
22,384 |
136,761 |
+1,486 |
Jan13 |
120314 |
1311.00 |
1320.00 |
1310.50 |
1312.00 |
+0.25 |
2,571 |
21,887 |
+567 |
Mar13 |
120314 |
1301.00 |
1310.00 |
1300.75 |
1302.50 |
+0.75 |
3,763 |
14,569 |
+1,538 |
May13 |
120314 |
1292.00 |
1299.75 |
1291.25 |
1292.50 |
+1.25 |
2,238 |
6,204 |
+389 |
Jul13 |
120314 |
1295.50 |
1301.00 |
1293.25 |
1296.00 |
+2.75 |
1,098 |
9,602 |
+196 |
Aug13 |
120314 |
1289.75 |
1289.75 |
1282.50 |
1284.50 |
+2.00 |
0 |
68 |
+0 |
Sep13 |
120314 |
1255.00 |
1255.00 |
1251.75 |
1255.00 |
+3.25 |
0 |
105 |
+0 |
Nov13 |
120314 |
1228.00 |
1235.00 |
1224.25 |
1229.25 |
+3.25 |
153 |
6,005 |
-2 |
Jan14 |
120314 |
1236.00 |
1236.00 |
1232.75 |
1236.00 |
+3.25 |
0 |
128 |
+0 |
Total Volume and Open Interest |
152,492 |
588,530 |
+4,284 |
Soybean Meal(CBOT) |
Mar12 |
120314 |
362.50 |
364.00 |
362.00 |
362.00 |
-1.80 |
1,614 |
950 |
-634 |
May12 |
120314 |
365.00 |
368.70 |
364.40 |
367.20 |
+1.10 |
34,491 |
118,167 |
+765 |
Jul12 |
120314 |
366.10 |
369.70 |
365.50 |
368.70 |
+1.60 |
6,776 |
40,092 |
+460 |
Aug12 |
120314 |
363.10 |
366.50 |
363.10 |
365.60 |
+1.30 |
312 |
8,036 |
-10 |
Sep12 |
120314 |
358.60 |
361.90 |
358.60 |
360.70 |
+0.90 |
523 |
7,356 |
-70 |
Oct12 |
120314 |
352.30 |
353.90 |
351.20 |
352.90 |
+0.30 |
114 |
4,573 |
+39 |
Dec12 |
120314 |
350.90 |
353.00 |
349.50 |
351.70 |
+0.60 |
4,053 |
25,732 |
+412 |
Jan13 |
120314 |
350.00 |
350.00 |
349.50 |
349.70 |
+0.20 |
333 |
3,499 |
+212 |
Mar13 |
120314 |
345.30 |
347.10 |
345.00 |
346.60 |
-0.40 |
639 |
4,188 |
+223 |
May13 |
120314 |
340.90 |
342.10 |
340.00 |
341.30 |
-0.70 |
345 |
2,138 |
+191 |
Total Volume and Open Interest |
49,319 |
218,119 |
+1,660 |
Soybean Oil(CBOT) |
Mar12 |
120314 |
54.50 |
54.57 |
54.30 |
54.51 |
-0.01 |
439 |
443 |
-436 |
May12 |
120314 |
54.86 |
55.12 |
54.51 |
54.80 |
-0.07 |
43,255 |
160,705 |
-3,217 |
Jul12 |
120314 |
55.23 |
55.48 |
54.89 |
55.18 |
-0.08 |
11,127 |
83,209 |
-132 |
Aug12 |
120314 |
55.34 |
55.51 |
55.11 |
55.33 |
-0.07 |
529 |
11,289 |
+68 |
Sep12 |
120314 |
55.52 |
55.64 |
55.28 |
55.47 |
-0.07 |
480 |
7,647 |
+81 |
Oct12 |
120314 |
55.60 |
55.83 |
55.29 |
55.57 |
-0.07 |
84 |
6,814 |
+24 |
Dec12 |
120314 |
55.87 |
56.10 |
55.55 |
55.82 |
-0.09 |
7,906 |
52,420 |
+1,992 |
Jan13 |
120314 |
55.69 |
55.98 |
55.69 |
55.89 |
-0.09 |
124 |
2,160 |
+22 |
Mar13 |
120314 |
55.82 |
56.10 |
55.60 |
55.96 |
-0.09 |
535 |
2,947 |
+184 |
May13 |
120314 |
55.86 |
56.08 |
55.66 |
55.94 |
-0.09 |
253 |
1,481 |
+122 |
Total Volume and Open Interest |
64,762 |
334,511 |
-1,290 |
Canola(WCE) |
Mar12 |
120314 |
598.7 |
598.7 |
598.7 |
598.7 |
+0.9 |
0 |
15 |
+0 |
May12 |
120314 |
587.4 |
590.8 |
586.1 |
587.7 |
+0.9 |
8,509 |
93,490 |
+6 |
Jul12 |
120314 |
588.0 |
590.9 |
586.5 |
587.9 |
+0.3 |
2,335 |
35,892 |
+877 |
Nov12 |
120314 |
548.7 |
554.0 |
547.1 |
549.2 |
+0.5 |
2,714 |
62,626 |
+734 |
Jan13 |
120314 |
552.5 |
556.1 |
552.3 |
552.6 |
+0.2 |
314 |
4,626 |
+202 |
Total Volume and Open Interest |
13,927 |
200,413 |
+1,856 |
Corn(CBOT) |
Mar12 |
120314 |
672.25 |
678.00 |
665.00 |
669.50 |
-4.50 |
2,510 |
2,566 |
-977 |
May12 |
120314 |
660.75 |
665.00 |
654.25 |
658.75 |
-3.25 |
167,685 |
498,138 |
+3,949 |
Jul12 |
120314 |
656.50 |
661.00 |
651.75 |
656.75 |
-1.25 |
69,172 |
294,165 |
-4,456 |
Sep12 |
120314 |
603.00 |
606.00 |
597.75 |
601.25 |
-3.75 |
20,742 |
128,205 |
+3,302 |
Dec12 |
120314 |
566.25 |
570.50 |
560.75 |
564.00 |
-3.50 |
32,728 |
295,692 |
+3,331 |
Mar13 |
120314 |
576.25 |
580.50 |
571.50 |
574.25 |
-1.00 |
1,498 |
48,229 |
+422 |
May13 |
120314 |
582.00 |
585.00 |
577.75 |
581.25 |
-0.50 |
513 |
3,960 |
+239 |
Jul13 |
120314 |
587.50 |
590.00 |
581.75 |
584.75 |
-0.25 |
293 |
6,565 |
+113 |
Sep13 |
120314 |
561.00 |
561.00 |
557.00 |
559.25 |
-0.75 |
12 |
1,049 |
-1 |
Dec13 |
120314 |
550.00 |
555.00 |
547.75 |
552.75 |
+1.25 |
412 |
21,802 |
+135 |
Total Volume and Open Interest |
295,611 |
1,303,987 |
+6,058 |
Wheat(CBOT) |
Mar12 |
120314 |
646.00 |
652.00 |
631.00 |
651.75 |
+0.25 |
262 |
173 |
-142 |
May12 |
120314 |
649.50 |
651.00 |
640.75 |
643.75 |
-5.25 |
47,319 |
189,110 |
-125 |
Jul12 |
120314 |
658.75 |
661.50 |
651.50 |
654.50 |
-3.50 |
24,862 |
109,680 |
-2,081 |
Sep12 |
120314 |
675.00 |
676.75 |
667.25 |
670.00 |
-3.75 |
11,013 |
50,949 |
+620 |
Dec12 |
120314 |
694.00 |
695.75 |
685.75 |
689.50 |
-3.25 |
5,763 |
70,079 |
+503 |
Mar13 |
120314 |
708.00 |
708.00 |
701.75 |
703.50 |
-3.75 |
259 |
10,040 |
+124 |
Total Volume and Open Interest |
89,814 |
439,025 |
-981 |
Wheat(KCBT) |
Mar12 |
120314 |
678.50 |
678.50 |
678.50 |
678.50 |
-6.50 |
0 |
20 |
-28 |
May12 |
120314 |
688.25 |
691.75 |
680.50 |
681.00 |
-6.50 |
9,590 |
44,676 |
+392 |
Jul12 |
120314 |
698.00 |
700.50 |
689.50 |
690.25 |
-6.50 |
5,395 |
57,047 |
+1,420 |
Sep12 |
120314 |
712.50 |
714.50 |
704.50 |
705.00 |
-6.50 |
760 |
12,057 |
-6 |
Dec12 |
120314 |
732.25 |
733.50 |
722.75 |
722.75 |
-8.50 |
750 |
15,741 |
+94 |
Mar13 |
120314 |
740.50 |
743.00 |
733.75 |
733.75 |
-8.50 |
16 |
677 |
-3 |
Total Volume and Open Interest |
16,514 |
130,812 |
+1,870 |
Wheat(MGE) |
Mar12 |
120314 |
810.75 |
810.75 |
810.75 |
810.75 |
unch |
14 |
30 |
+0 |
May12 |
120314 |
811.00 |
813.50 |
805.00 |
806.50 |
-4.50 |
1,295 |
12,359 |
-121 |
Jul12 |
120314 |
808.00 |
810.75 |
803.00 |
805.00 |
-3.00 |
685 |
9,612 |
-45 |
Sep12 |
120314 |
794.00 |
798.50 |
787.75 |
791.75 |
-2.50 |
1,174 |
9,107 |
+548 |
Dec12 |
120314 |
796.25 |
799.00 |
789.75 |
793.50 |
-2.75 |
232 |
5,307 |
+84 |
Total Volume and Open Interest |
3,410 |
36,932 |
+467 |
Oats(CBOT) |
Mar12 |
120314 |
326.00 |
331.50 |
326.00 |
326.00 |
-5.50 |
2 |
19 |
-191 |
May12 |
120314 |
307.50 |
314.00 |
305.50 |
311.25 |
+3.75 |
728 |
7,644 |
-110 |
Jul12 |
120314 |
298.50 |
305.00 |
295.00 |
301.25 |
+6.25 |
108 |
1,706 |
+14 |
Sep12 |
120314 |
299.25 |
299.25 |
296.75 |
299.25 |
+2.50 |
8 |
227 |
+1 |
Total Volume and Open Interest |
871 |
11,473 |
-287 |
Rough Rice(CBOT) |
Mar12 |
120314 |
13.85 |
13.95 |
13.85 |
13.95 |
-0.17 |
1 |
8 |
-1 |
May12 |
120314 |
14.27 |
14.38 |
13.84 |
13.91 |
-0.42 |
737 |
12,155 |
+49 |
Jul12 |
120314 |
14.60 |
14.62 |
14.12 |
14.18 |
-0.42 |
57 |
1,735 |
+3 |
Sep12 |
120314 |
14.67 |
14.67 |
14.41 |
14.42 |
-0.43 |
35 |
860 |
+28 |
Total Volume and Open Interest |
832 |
14,818 |
+77 |
Live Cattle(CME) |
Apr12 |
120314 |
127.885 |
127.900 |
127.000 |
127.035 |
-0.695 |
40,696 |
92,556 |
-11,679 |
Jun12 |
120314 |
124.980 |
125.080 |
123.850 |
123.900 |
-0.900 |
32,539 |
124,734 |
+6,932 |
Aug12 |
120314 |
126.980 |
127.200 |
126.330 |
126.535 |
-0.445 |
13,103 |
69,181 |
+1,594 |
Oct12 |
120314 |
132.100 |
132.250 |
131.380 |
131.550 |
-0.550 |
8,359 |
38,315 |
+2,767 |
Dec12 |
120314 |
133.325 |
133.325 |
132.700 |
133.000 |
-0.400 |
2,044 |
18,973 |
-102 |
Feb13 |
120314 |
133.550 |
133.550 |
133.200 |
133.500 |
-0.250 |
285 |
5,736 |
+59 |
Total Volume and Open Interest |
97,110 |
352,491 |
-390 |
Feeder Cattle(CME) |
Mar12 |
120314 |
155.650 |
155.750 |
154.950 |
155.200 |
-0.335 |
1,775 |
5,837 |
-771 |
Apr12 |
120314 |
157.785 |
157.825 |
156.950 |
157.235 |
-0.550 |
3,682 |
13,182 |
+115 |
May12 |
120314 |
158.985 |
159.050 |
158.285 |
158.750 |
-0.285 |
2,713 |
15,690 |
+361 |
Aug12 |
120314 |
160.500 |
160.600 |
159.825 |
160.350 |
-0.225 |
1,464 |
13,834 |
-142 |
Sep12 |
120314 |
160.285 |
160.450 |
159.850 |
160.400 |
-0.350 |
162 |
2,641 |
-27 |
Oct12 |
120314 |
160.750 |
160.800 |
160.600 |
160.800 |
-0.300 |
138 |
1,370 |
+4 |
Nov12 |
120314 |
160.500 |
160.750 |
160.150 |
160.750 |
-0.300 |
58 |
888 |
+11 |
Total Volume and Open Interest |
9,993 |
53,668 |
-448 |
Lean Hogs(CME) |
Apr12 |
120314 |
87.680 |
87.885 |
87.300 |
87.400 |
-0.280 |
23,392 |
53,832 |
-6,310 |
May12 |
120314 |
95.300 |
95.330 |
94.750 |
95.000 |
-0.450 |
117 |
3,110 |
-12 |
Jun12 |
120314 |
95.250 |
95.400 |
94.400 |
94.550 |
-0.485 |
16,618 |
75,705 |
+3,967 |
Jul12 |
120314 |
95.750 |
95.900 |
95.000 |
95.250 |
-0.350 |
6,842 |
27,655 |
-878 |
Aug12 |
120314 |
96.450 |
96.600 |
95.885 |
96.000 |
-0.500 |
5,150 |
31,904 |
+2 |
Oct12 |
120314 |
86.800 |
87.100 |
86.600 |
86.800 |
-0.250 |
2,578 |
31,016 |
-180 |
Dec12 |
120314 |
83.400 |
83.550 |
83.200 |
83.285 |
-0.265 |
1,949 |
19,136 |
+312 |
Feb13 |
120314 |
84.300 |
84.300 |
84.050 |
84.050 |
-0.300 |
256 |
5,971 |
+62 |
Total Volume and Open Interest |
56,977 |
253,346 |
-3,003 |
Class III Milk(CME) |
Mar12 |
120314 |
15.48 |
15.52 |
15.47 |
15.50 |
+0.01 |
100 |
6,245 |
-44 |
Apr12 |
120314 |
15.49 |
15.73 |
15.42 |
15.69 |
+0.21 |
376 |
4,682 |
-93 |
May12 |
120314 |
15.17 |
15.38 |
15.12 |
15.37 |
+0.13 |
107 |
3,775 |
+9 |
Jun12 |
120314 |
15.60 |
15.80 |
15.55 |
15.73 |
+0.07 |
52 |
3,219 |
-1 |
Jul12 |
120314 |
16.13 |
16.32 |
16.12 |
16.26 |
+0.10 |
42 |
2,444 |
-10 |
Total Volume and Open Interest |
829 |
31,096 |
-91 |
Cocoa(ICE) |
Mar12 |
120314 |
2340 |
2340 |
2340 |
2340 |
-52 |
2 |
17 |
-20 |
May12 |
120314 |
2369 |
2379 |
2280 |
2314 |
-58 |
8,480 |
70,238 |
-307 |
Jul12 |
120314 |
2391 |
2391 |
2303 |
2338 |
-53 |
2,315 |
35,552 |
-723 |
Sep12 |
120314 |
2402 |
2411 |
2318 |
2355 |
-53 |
2,002 |
21,020 |
+955 |
Dec12 |
120314 |
2407 |
2408 |
2325 |
2359 |
-52 |
636 |
21,486 |
+24 |
Mar13 |
120314 |
2407 |
2410 |
2322 |
2362 |
-51 |
685 |
15,822 |
+146 |
May13 |
120314 |
2410 |
2410 |
2333 |
2373 |
-52 |
71 |
4,017 |
+4 |
Total Volume and Open Interest |
14,203 |
170,019 |
+80 |
Coffee "C"(ICE) |
Mar12 |
120314 |
182.75 |
182.75 |
182.75 |
182.75 |
-2.60 |
9 |
61 |
-18 |
May12 |
120314 |
185.70 |
186.30 |
182.65 |
183.60 |
-2.55 |
15,088 |
75,585 |
-11 |
Jul12 |
120314 |
188.65 |
188.80 |
185.35 |
186.30 |
-2.50 |
4,753 |
31,090 |
+533 |
Sep12 |
120314 |
191.55 |
191.55 |
188.20 |
189.15 |
-2.40 |
2,657 |
20,747 |
+833 |
Dec12 |
120314 |
195.00 |
195.00 |
192.00 |
192.95 |
-2.05 |
948 |
12,083 |
-132 |
Mar13 |
120314 |
197.00 |
197.90 |
195.40 |
196.35 |
-1.85 |
1,049 |
3,885 |
+474 |
Total Volume and Open Interest |
25,502 |
146,110 |
+2,163 |
Orange Juice(ICE) |
May12 |
120314 |
185.80 |
188.00 |
184.05 |
187.80 |
+2.00 |
814 |
19,076 |
-169 |
Jul12 |
120314 |
177.75 |
180.45 |
177.75 |
180.10 |
+1.35 |
33 |
1,554 |
+1 |
Sep12 |
120314 |
177.95 |
177.95 |
176.45 |
177.10 |
+1.15 |
2 |
904 |
+0 |
Nov12 |
120314 |
170.45 |
171.55 |
168.75 |
169.60 |
-2.00 |
18 |
607 |
+13 |
Jan13 |
120314 |
167.95 |
167.95 |
167.95 |
167.95 |
-1.75 |
10 |
65 |
+10 |
Mar13 |
120314 |
166.95 |
166.95 |
166.95 |
166.95 |
-1.75 |
|
|
|
Total Volume and Open Interest |
877 |
22,210 |
-855 |
Sugar #11(ICE) |
May12 |
120314 |
24.10 |
24.48 |
23.85 |
24.44 |
+0.31 |
47,355 |
232,640 |
-5,077 |
Jul12 |
120314 |
23.11 |
23.52 |
22.95 |
23.48 |
+0.27 |
30,614 |
210,439 |
-195 |
Oct12 |
120314 |
23.25 |
23.51 |
23.01 |
23.49 |
+0.21 |
14,456 |
110,461 |
+1,394 |
Mar13 |
120314 |
23.82 |
24.12 |
23.65 |
24.08 |
+0.15 |
4,477 |
76,995 |
-658 |
May13 |
120314 |
23.41 |
23.74 |
23.34 |
23.72 |
+0.12 |
861 |
14,762 |
+299 |
Jul13 |
120314 |
23.18 |
23.47 |
23.18 |
23.47 |
+0.08 |
558 |
16,982 |
+286 |
Oct13 |
120314 |
23.33 |
23.62 |
23.33 |
23.61 |
+0.05 |
398 |
19,113 |
+247 |
Mar14 |
120314 |
23.50 |
23.77 |
23.50 |
23.76 |
+0.02 |
150 |
13,302 |
+55 |
Total Volume and Open Interest |
99,107 |
704,858 |
-3,618 |
London Cocoa(LCE) |
Mar12 |
120314 |
1513 |
1533 |
1485 |
1485 |
-29 |
10,345 |
14,672 |
-17,011 |
May12 |
120314 |
1538 |
1541 |
1484 |
1506 |
-31 |
9,920 |
38,816 |
+5,508 |
Jul12 |
120314 |
1552 |
1553 |
1505 |
1522 |
-29 |
7,095 |
41,269 |
+6,334 |
Sep12 |
120314 |
1546 |
1560 |
1511 |
1526 |
-28 |
1,128 |
24,448 |
+38 |
Dec12 |
120314 |
1554 |
1561 |
1514 |
1527 |
-27 |
1,771 |
23,170 |
+1 |
Mar13 |
120314 |
1545 |
1557 |
1518 |
1519 |
-31 |
2,325 |
26,414 |
+388 |
May13 |
120314 |
1551 |
1551 |
1525 |
1528 |
-30 |
230 |
7,774 |
-39 |
Total Volume and Open Interest |
32,852 |
180,091 |
-4,771 |
London Sugar(LCE) |
May12 |
120314 |
637.20 |
649.50 |
635.00 |
648.90 |
+7.60 |
2,925 |
25,744 |
-253 |
Aug12 |
120314 |
614.70 |
625.00 |
612.70 |
624.40 |
+5.80 |
1,124 |
17,812 |
+255 |
Oct12 |
120314 |
608.70 |
617.40 |
606.50 |
617.00 |
+4.10 |
258 |
9,518 |
+148 |
Dec12 |
120314 |
609.40 |
619.10 |
607.50 |
618.20 |
+3.50 |
125 |
2,852 |
-8 |
Mar13 |
120314 |
613.40 |
621.80 |
611.10 |
621.80 |
+3.30 |
193 |
4,294 |
-1 |
Total Volume and Open Interest |
4,641 |
60,802 |
+191 |
Cotton(ICE) |
May12 |
120314 |
88.15 |
88.59 |
87.05 |
87.14 |
-0.90 |
12,929 |
91,109 |
+1,846 |
Jul12 |
120314 |
88.85 |
89.28 |
87.70 |
87.76 |
-1.04 |
4,816 |
46,240 |
-1,449 |
Oct12 |
120314 |
90.20 |
90.20 |
89.43 |
89.43 |
-1.02 |
3 |
85 |
+0 |
Dec12 |
120314 |
89.70 |
90.04 |
88.53 |
88.65 |
-1.05 |
2,950 |
39,425 |
+1,862 |
Mar13 |
120314 |
90.01 |
90.01 |
89.60 |
89.68 |
-1.12 |
69 |
1,875 |
+174 |
May13 |
120314 |
90.00 |
90.04 |
90.00 |
90.04 |
-0.58 |
52 |
536 |
+6 |
Total Volume and Open Interest |
20,864 |
180,135 |
+2,484 |
Lumber(CME) |
Mar12 |
120314 |
274.5 |
276.4 |
270.0 |
271.2 |
-0.3 |
62 |
180 |
-45 |
May12 |
120314 |
275.6 |
279.7 |
273.2 |
276.5 |
+3.6 |
201 |
5,946 |
-9 |
Jul12 |
120314 |
286.7 |
290.2 |
285.1 |
288.7 |
+4.9 |
73 |
2,046 |
-14 |
Sep12 |
120314 |
293.0 |
295.0 |
289.1 |
291.3 |
+2.6 |
50 |
1,139 |
+8 |
Total Volume and Open Interest |
398 |
9,942 |
-59 |
Crude Oil(NYM) |
Apr12 |
120314 |
106.69 |
107.02 |
105.12 |
105.43 |
-1.28 |
234,727 |
148,387 |
-22,755 |
May12 |
120314 |
107.24 |
107.55 |
105.65 |
105.95 |
-1.29 |
88,619 |
237,668 |
+15,219 |
Jun12 |
120314 |
107.81 |
108.04 |
106.19 |
106.48 |
-1.30 |
58,032 |
164,042 |
-2,742 |
Jul12 |
120314 |
108.23 |
108.50 |
106.86 |
106.98 |
-1.28 |
28,746 |
96,121 |
-48 |
Aug12 |
120314 |
108.18 |
108.63 |
107.10 |
107.36 |
-1.25 |
17,254 |
62,161 |
+4,265 |
Sep12 |
120314 |
108.69 |
109.00 |
107.44 |
107.58 |
-1.20 |
16,284 |
57,656 |
-203 |
Oct12 |
120314 |
108.72 |
109.04 |
107.61 |
107.70 |
-1.13 |
9,874 |
42,732 |
+2,564 |
Nov12 |
120314 |
108.80 |
109.05 |
107.65 |
107.79 |
-1.04 |
5,991 |
33,523 |
+392 |
Dec12 |
120314 |
108.84 |
109.12 |
107.60 |
107.86 |
-0.95 |
33,987 |
191,153 |
-1,070 |
Jan13 |
120314 |
108.59 |
108.59 |
107.77 |
107.86 |
-0.87 |
3,928 |
40,432 |
+1,117 |
Feb13 |
120314 |
108.19 |
108.19 |
107.64 |
107.73 |
-0.82 |
1,145 |
20,562 |
-213 |
Mar13 |
120314 |
108.00 |
108.50 |
107.50 |
107.50 |
-0.78 |
1,534 |
27,974 |
+0 |
Apr13 |
120314 |
107.15 |
107.15 |
107.15 |
107.15 |
-0.75 |
653 |
14,925 |
-58 |
May13 |
120314 |
106.76 |
106.76 |
106.76 |
106.76 |
-0.73 |
418 |
11,595 |
+27 |
Jun13 |
120314 |
107.44 |
107.45 |
106.18 |
106.36 |
-0.71 |
3,835 |
64,290 |
+86 |
Jul13 |
120314 |
105.89 |
105.89 |
105.89 |
105.89 |
-0.68 |
156 |
10,387 |
-33 |
Total Volume and Open Interest |
525,361 |
1,584,454 |
-1,877 |
e-miNY Crude Oil(NYM) |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120314 |
106.750 |
107.700 |
105.125 |
105.425 |
-1.275 |
6,654 |
1,583 |
-224 |
May12 |
120314 |
107.225 |
108.150 |
105.675 |
105.950 |
-1.300 |
387 |
574 |
+53 |
Jun12 |
120314 |
107.775 |
108.000 |
106.300 |
106.475 |
-1.300 |
56 |
149 |
-1 |
Jul12 |
120314 |
107.700 |
108.000 |
106.975 |
106.975 |
-1.275 |
2 |
61 |
+2 |
Aug12 |
120314 |
108.375 |
108.375 |
107.350 |
107.350 |
-1.250 |
0 |
11 |
+0 |
Sep12 |
120314 |
107.575 |
107.575 |
107.575 |
107.575 |
-1.200 |
1 |
31 |
+1 |
Oct12 |
120314 |
107.700 |
107.700 |
107.700 |
107.700 |
-1.125 |
0 |
9 |
+0 |
Nov12 |
120314 |
107.800 |
107.800 |
107.800 |
107.800 |
-1.025 |
|
|
|
Dec12 |
120314 |
107.850 |
107.850 |
107.850 |
107.850 |
-0.950 |
1 |
232 |
+1 |
Total Volume and Open Interest |
7,101 |
2,827 |
-168 |
Heating Oil(NYM) |
Apr12 |
120314 |
327.74 |
330.32 |
325.14 |
326.18 |
-0.94 |
38,040 |
80,701 |
-5,725 |
May12 |
120314 |
328.80 |
331.00 |
326.00 |
327.01 |
-1.07 |
18,022 |
51,064 |
+1,945 |
Jun12 |
120314 |
329.03 |
331.57 |
326.87 |
327.79 |
-1.04 |
15,782 |
54,716 |
-2,020 |
Jul12 |
120314 |
328.87 |
331.93 |
327.59 |
328.60 |
-1.06 |
8,477 |
23,346 |
-940 |
Aug12 |
120314 |
329.83 |
332.95 |
328.85 |
329.42 |
-1.19 |
4,155 |
14,800 |
+1,212 |
Sep12 |
120314 |
331.39 |
332.96 |
329.22 |
330.13 |
-1.32 |
2,217 |
14,134 |
-25 |
Oct12 |
120314 |
331.00 |
333.89 |
330.19 |
330.78 |
-1.34 |
821 |
6,631 |
+259 |
Nov12 |
120314 |
332.91 |
332.91 |
331.05 |
331.45 |
-1.27 |
709 |
3,870 |
-34 |
Dec12 |
120314 |
332.91 |
335.17 |
330.88 |
331.97 |
-1.19 |
3,617 |
30,100 |
-637 |
Jan13 |
120314 |
333.40 |
333.82 |
332.21 |
332.21 |
-1.20 |
194 |
4,830 |
+53 |
Feb13 |
120314 |
331.41 |
331.41 |
331.41 |
331.41 |
-1.32 |
26 |
665 |
+0 |
Mar13 |
120314 |
330.21 |
330.90 |
329.21 |
329.21 |
-1.47 |
36 |
1,158 |
+1 |
Total Volume and Open Interest |
92,112 |
286,560 |
-5,898 |
Gasoline(NYMEX) |
Apr12 |
120314 |
336.30 |
338.09 |
333.26 |
334.70 |
-0.76 |
34,652 |
95,081 |
-3,366 |
May12 |
120314 |
336.00 |
337.71 |
332.89 |
334.29 |
-1.04 |
21,803 |
77,737 |
+1,848 |
Jun12 |
120314 |
333.10 |
334.85 |
330.24 |
331.57 |
-1.14 |
13,537 |
61,381 |
+14 |
Jul12 |
120314 |
329.53 |
331.00 |
326.76 |
327.92 |
-1.27 |
10,087 |
38,106 |
-849 |
Aug12 |
120314 |
324.35 |
326.14 |
322.48 |
323.25 |
-1.44 |
5,884 |
22,399 |
-1,015 |
Sep12 |
120314 |
318.91 |
320.44 |
316.67 |
317.82 |
-1.54 |
2,687 |
21,330 |
-63 |
Oct12 |
120314 |
303.01 |
304.02 |
300.63 |
301.44 |
-1.74 |
1,278 |
18,498 |
+322 |
Nov12 |
120314 |
298.09 |
298.25 |
295.85 |
296.39 |
-1.72 |
855 |
6,631 |
+109 |
Dec12 |
120314 |
295.02 |
295.88 |
292.33 |
293.25 |
-1.72 |
1,606 |
21,005 |
-87 |
Jan13 |
120314 |
292.05 |
292.05 |
291.51 |
292.05 |
-1.71 |
32 |
5,311 |
+11 |
Total Volume and Open Interest |
92,491 |
376,713 |
-3,057 |
e-miNY RBOB Gasoline(NYM) |
Apr12 |
120314 |
334.70 |
334.70 |
334.70 |
334.70 |
-0.80 |
0 |
1 |
+0 |
May12 |
120314 |
334.30 |
334.30 |
334.29 |
334.30 |
-1.00 |
|
|
|
Jun12 |
120314 |
331.60 |
331.60 |
331.57 |
331.60 |
-1.10 |
|
|
|
Jul12 |
120314 |
327.90 |
327.92 |
327.90 |
327.90 |
-1.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr12 |
120314 |
2.329 |
2.344 |
2.245 |
2.284 |
-0.015 |
90,526 |
169,155 |
-4,428 |
May12 |
120314 |
2.440 |
2.462 |
2.358 |
2.416 |
+0.008 |
41,715 |
251,749 |
+3,601 |
Jun12 |
120314 |
2.524 |
2.572 |
2.464 |
2.533 |
+0.026 |
19,719 |
80,727 |
+2,985 |
Jul12 |
120314 |
2.621 |
2.668 |
2.562 |
2.629 |
+0.027 |
19,878 |
115,425 |
+1,612 |
Aug12 |
120314 |
2.673 |
2.723 |
2.616 |
2.685 |
+0.030 |
12,071 |
38,033 |
+1,003 |
Sep12 |
120314 |
2.678 |
2.746 |
2.638 |
2.708 |
+0.031 |
13,833 |
79,175 |
+1,179 |
Oct12 |
120314 |
2.770 |
2.811 |
2.703 |
2.776 |
+0.036 |
15,609 |
135,934 |
+1,475 |
Nov12 |
120314 |
2.928 |
3.010 |
2.911 |
2.986 |
+0.046 |
7,796 |
45,289 |
-627 |
Dec12 |
120314 |
3.266 |
3.340 |
3.244 |
3.323 |
+0.056 |
6,575 |
47,673 |
+854 |
Jan13 |
120314 |
3.399 |
3.481 |
3.375 |
3.461 |
+0.057 |
7,502 |
67,373 |
-229 |
Feb13 |
120314 |
3.404 |
3.485 |
3.395 |
3.471 |
+0.057 |
2,189 |
16,993 |
-57 |
Mar13 |
120314 |
3.383 |
3.468 |
3.383 |
3.454 |
+0.057 |
2,046 |
27,579 |
+303 |
Apr13 |
120314 |
3.348 |
3.439 |
3.348 |
3.424 |
+0.056 |
2,179 |
40,416 |
+348 |
May13 |
120314 |
3.387 |
3.472 |
3.387 |
3.464 |
+0.057 |
395 |
10,607 |
-10 |
Jun13 |
120314 |
3.482 |
3.530 |
3.482 |
3.519 |
+0.057 |
266 |
4,422 |
+124 |
Jul13 |
120314 |
3.486 |
3.563 |
3.486 |
3.563 |
+0.057 |
238 |
4,854 |
+24 |
Total Volume and Open Interest |
245,036 |
1,224,153 |
+8,450 |
Brent Crude Oil(ICE) |
Apr12 |
120314 |
126.12 |
126.68 |
124.64 |
124.97 |
-1.25 |
169,840 |
83,937 |
-29,296 |
May12 |
120314 |
125.70 |
126.22 |
124.26 |
124.58 |
-1.09 |
143,583 |
232,410 |
+15,875 |
Jun12 |
120314 |
125.27 |
125.76 |
123.87 |
124.15 |
-1.06 |
73,912 |
156,393 |
+3,480 |
Jul12 |
120314 |
124.74 |
125.30 |
123.45 |
123.71 |
-1.00 |
25,069 |
72,474 |
+2,146 |
Aug12 |
120314 |
124.15 |
124.70 |
122.93 |
123.18 |
-0.95 |
14,556 |
50,551 |
+645 |
Sep12 |
120314 |
123.37 |
124.06 |
122.27 |
122.52 |
-0.92 |
16,117 |
68,753 |
+1,773 |
Oct12 |
120314 |
122.66 |
123.29 |
121.59 |
121.84 |
-0.89 |
10,776 |
48,477 |
+1,656 |
Nov12 |
120314 |
122.01 |
122.65 |
120.98 |
121.23 |
-0.84 |
6,676 |
28,751 |
+483 |
Dec12 |
120314 |
121.33 |
122.04 |
120.35 |
120.60 |
-0.80 |
30,792 |
103,598 |
+1,006 |
Jan13 |
120314 |
119.99 |
119.99 |
119.99 |
119.99 |
-0.75 |
2,151 |
17,667 |
+6 |
Feb13 |
120314 |
119.37 |
119.37 |
119.37 |
119.37 |
-0.71 |
1,435 |
10,171 |
-63 |
Mar13 |
120314 |
118.72 |
118.72 |
118.72 |
118.72 |
-0.67 |
1,170 |
9,276 |
-21 |
Apr13 |
120314 |
118.06 |
118.06 |
118.06 |
118.06 |
-0.64 |
1,000 |
6,863 |
-33 |
May13 |
120314 |
117.38 |
117.38 |
117.38 |
117.38 |
-0.59 |
695 |
5,710 |
-295 |
Total Volume and Open Interest |
519,301 |
1,091,129 |
+27 |
Gas Oil(ICE) |
Apr12 |
120314 |
1037.00 |
1044.50 |
1031.00 |
1038.50 |
+2.00 |
80,611 |
137,733 |
-7,166 |
May12 |
120314 |
1037.50 |
1045.75 |
1032.00 |
1039.50 |
+0.25 |
54,150 |
90,987 |
+4,831 |
Jun12 |
120314 |
1038.00 |
1046.25 |
1032.25 |
1040.00 |
-0.75 |
40,688 |
57,214 |
+1,991 |
Jul12 |
120314 |
1038.00 |
1045.75 |
1033.00 |
1040.50 |
-1.50 |
17,322 |
26,898 |
+492 |
Aug12 |
120314 |
1037.75 |
1046.50 |
1035.25 |
1041.00 |
-2.00 |
11,178 |
22,932 |
+615 |
Sep12 |
120314 |
1039.75 |
1046.50 |
1034.25 |
1040.75 |
-2.00 |
9,093 |
22,541 |
+2,306 |
Oct12 |
120314 |
1038.25 |
1044.75 |
1033.50 |
1039.25 |
-2.00 |
3,215 |
14,838 |
+381 |
Nov12 |
120314 |
1035.75 |
1036.75 |
1031.00 |
1036.75 |
-2.00 |
2,190 |
10,927 |
+180 |
Dec12 |
120314 |
1034.00 |
1040.25 |
1027.00 |
1034.25 |
-2.25 |
12,773 |
43,072 |
+999 |
Jan13 |
120314 |
1034.25 |
1034.25 |
1032.50 |
1032.50 |
-2.25 |
430 |
11,639 |
+75 |
Total Volume and Open Interest |
154,255 |
361,547 |
-141,185 |
Ethanol(CBOT) |
Mar12 |
120305 |
2.270 |
2.289 |
2.270 |
2.289 |
+0.029 |
25 |
151 |
-37 |
Apr12 |
120314 |
2.302 |
2.314 |
2.300 |
2.304 |
-0.007 |
82 |
1,102 |
-66 |
May12 |
120314 |
2.318 |
2.329 |
2.315 |
2.315 |
-0.008 |
35 |
1,583 |
-7 |
Jun12 |
120314 |
2.335 |
2.335 |
2.329 |
2.329 |
-0.008 |
75 |
687 |
+3 |
Jul12 |
120314 |
2.346 |
2.346 |
2.335 |
2.339 |
-0.010 |
65 |
1,899 |
-20 |
Aug12 |
120314 |
2.330 |
2.335 |
2.322 |
2.324 |
-0.006 |
16 |
1,260 |
+4 |
Sep12 |
120314 |
2.287 |
2.291 |
2.275 |
2.281 |
-0.006 |
23 |
1,116 |
+15 |
Oct12 |
120314 |
2.190 |
2.195 |
2.182 |
2.184 |
-0.010 |
29 |
947 |
+11 |
Total Volume and Open Interest |
350 |
11,209 |
-53 |
WTI Crude Oil(ICE) |
Apr12 |
120314 |
106.80 |
107.02 |
105.13 |
105.43 |
-1.28 |
43,047 |
39,107 |
-653 |
May12 |
120314 |
107.28 |
107.52 |
105.65 |
105.95 |
-1.29 |
16,196 |
51,400 |
+5,765 |
Jun12 |
120314 |
107.85 |
107.99 |
106.27 |
106.48 |
-1.30 |
13,123 |
54,977 |
+647 |
Jul12 |
120314 |
108.14 |
108.45 |
106.80 |
106.98 |
-1.28 |
5,103 |
28,604 |
+124 |
Aug12 |
120314 |
108.59 |
108.80 |
107.20 |
107.36 |
-1.25 |
3,770 |
13,227 |
+826 |
Sep12 |
120314 |
108.29 |
108.76 |
107.43 |
107.58 |
-1.20 |
4,175 |
18,433 |
-386 |
Oct12 |
120314 |
108.80 |
108.84 |
107.55 |
107.70 |
-1.13 |
2,236 |
10,373 |
+563 |
Nov12 |
120314 |
108.34 |
108.92 |
107.65 |
107.79 |
-1.04 |
1,551 |
7,537 |
-277 |
Dec12 |
120314 |
108.76 |
109.10 |
107.70 |
107.86 |
-0.95 |
7,000 |
64,357 |
+1,146 |
Jan13 |
120314 |
107.86 |
107.86 |
107.86 |
107.86 |
-0.87 |
673 |
5,819 |
-179 |
Feb13 |
120314 |
107.73 |
107.73 |
107.73 |
107.73 |
-0.82 |
97 |
2,132 |
+4 |
Mar13 |
120314 |
107.50 |
107.50 |
107.50 |
107.50 |
-0.78 |
72 |
3,823 |
-1 |
Apr13 |
120314 |
107.15 |
107.15 |
107.15 |
107.15 |
-0.75 |
11 |
514 |
+1 |
May13 |
120314 |
106.76 |
106.76 |
106.76 |
106.76 |
-0.73 |
16 |
689 |
-1 |
Jun13 |
120314 |
106.92 |
107.35 |
106.23 |
106.36 |
-0.71 |
304 |
15,970 |
-15 |
Jul13 |
120314 |
105.89 |
105.89 |
105.89 |
105.89 |
-0.68 |
14 |
220 |
+0 |
Total Volume and Open Interest |
100,561 |
414,764 |
+7,558 |
US Dollar Index(ICE) |
Mar12 |
120314 |
80.150 |
80.620 |
80.135 |
80.535 |
+0.325 |
22,987 |
43,906 |
-4,785 |
Jun12 |
120314 |
80.595 |
81.060 |
80.575 |
80.980 |
+0.333 |
10,297 |
12,247 |
+5,387 |
Sep12 |
120314 |
81.440 |
81.440 |
81.440 |
81.440 |
+0.358 |
510 |
500 |
+500 |
Total Volume and Open Interest |
33,794 |
56,653 |
+1,102 |
Australian Dollar(CME) |
Mar12 |
120314 |
105.37 |
105.51 |
104.21 |
104.37 |
-0.63 |
140,519 |
124,566 |
-10,973 |
Jun12 |
120314 |
104.29 |
104.43 |
103.14 |
103.31 |
-0.62 |
25,918 |
77,564 |
+15,182 |
Sep12 |
120314 |
102.30 |
102.92 |
102.30 |
102.30 |
-0.62 |
0 |
244 |
+0 |
Total Volume and Open Interest |
166,437 |
202,384 |
+4,209 |
British Pound(CME) |
Mar12 |
120314 |
157.04 |
157.44 |
156.49 |
156.74 |
-0.14 |
100,531 |
136,352 |
-12,754 |
Jun12 |
120314 |
156.90 |
157.34 |
156.39 |
156.64 |
-0.15 |
28,395 |
64,194 |
+13,700 |
Sep12 |
120314 |
156.54 |
156.69 |
156.54 |
156.54 |
-0.15 |
0 |
24 |
+0 |
Total Volume and Open Interest |
128,932 |
200,619 |
+952 |
Canadian Dollar(CME) |
Mar12 |
120314 |
101.11 |
101.19 |
100.54 |
100.66 |
-0.20 |
76,209 |
103,714 |
-8,810 |
Jun12 |
120314 |
100.95 |
101.00 |
100.35 |
100.46 |
-0.21 |
15,582 |
54,328 |
+9,535 |
Sep12 |
120314 |
100.75 |
100.75 |
100.20 |
100.27 |
-0.20 |
21 |
1,946 |
+4 |
Dec12 |
120314 |
100.25 |
100.25 |
100.01 |
100.04 |
-0.20 |
24 |
3,107 |
-17 |
Total Volume and Open Interest |
91,838 |
163,256 |
+713 |
Japanese Yen(CME) |
Mar12 |
120314 |
120.64 |
120.67 |
119.29 |
119.47 |
-1.18 |
76,762 |
123,403 |
-7,233 |
Jun12 |
120314 |
120.75 |
120.76 |
119.39 |
119.57 |
-1.19 |
20,884 |
67,207 |
+8,852 |
Sep12 |
120314 |
119.81 |
120.90 |
119.70 |
119.70 |
-1.20 |
13 |
53 |
+2 |
Total Volume and Open Interest |
97,678 |
190,694 |
+1,637 |
Swiss Franc(CME) |
Mar12 |
120314 |
108.28 |
108.36 |
107.17 |
107.49 |
-0.87 |
39,729 |
36,749 |
-3,382 |
Jun12 |
120314 |
108.33 |
108.48 |
107.27 |
107.60 |
-0.88 |
6,566 |
16,886 |
+1,766 |
Sep12 |
120314 |
107.58 |
108.64 |
107.54 |
107.75 |
-0.89 |
0 |
177 |
+0 |
Total Volume and Open Interest |
46,295 |
53,813 |
-1,616 |
EuroFX(CME) |
Mar12 |
120314 |
130.81 |
130.91 |
130.11 |
130.23 |
-0.50 |
221,268 |
209,660 |
-23,795 |
Jun12 |
120314 |
130.93 |
130.98 |
130.17 |
130.29 |
-0.51 |
41,924 |
78,864 |
+21,335 |
Sep12 |
120314 |
130.81 |
130.89 |
130.32 |
130.37 |
-0.52 |
15 |
223 |
+14 |
Total Volume and Open Interest |
263,207 |
288,792 |
-2,446 |
Mexican Peso(CME) |
Mar12 |
120314 |
795.5 |
796.5 |
784.8 |
786.0 |
-4.2 |
42,129 |
130,472 |
-8,288 |
Apr12 |
120314 |
784.0 |
788.2 |
784.0 |
784.0 |
-4.2 |
|
|
|
Total Volume and Open Interest |
62,688 |
236,347 |
+5,254 |
Brazilian Real(CME) |
Apr12 |
120314 |
548.70 |
553.40 |
545.95 |
550.15 |
-0.40 |
577 |
2,803 |
-549 |
May12 |
120314 |
546.25 |
546.65 |
546.25 |
546.25 |
-0.40 |
550 |
550 |
+550 |
Jun12 |
120314 |
545.55 |
545.55 |
541.00 |
542.35 |
-0.40 |
96 |
2,448 |
-76 |
Jul12 |
120314 |
539.10 |
539.50 |
539.10 |
539.10 |
-0.40 |
|
|
|
Total Volume and Open Interest |
1,243 |
19,352 |
-95 |
30-Year T-Bonds(CBOT) |
Mar12 |
120314 |
140~070 |
140~090 |
137~290 |
138~020 |
-2~200 |
2,702 |
7,812 |
-1,262 |
Jun12 |
120314 |
138~290 |
139~000 |
136~120 |
136~200 |
-2~200 |
183,464 |
583,491 |
-5,624 |
Sep12 |
120314 |
135~200 |
138~110 |
135~200 |
135~200 |
-2~230 |
0 |
14 |
+0 |
Total Volume and Open Interest |
186,166 |
591,317 |
-6,886 |
10-Year T-Notes(CBOT) |
Mar12 |
120314 |
130~120 |
130~120 |
129~050 |
129~075 |
-1~080 |
14,669 |
26,299 |
-7,063 |
Jun12 |
120314 |
129~315 |
130~010 |
128~200 |
128~245 |
-1~115 |
586,113 |
1,779,109 |
-6,603 |
Sep12 |
120314 |
127~260 |
127~260 |
127~260 |
127~260 |
-1~115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
600,782 |
1,805,410 |
-13,666 |
5-Year T-Notes(CBOT) |
Mar12 |
120314 |
122~083 |
122~083 |
122~010 |
122~018 |
-0~085 |
20,003 |
52,057 |
-9,090 |
Jun12 |
120314 |
122~079 |
122~083 |
121~109 |
121~118 |
-0~095 |
312,839 |
1,323,446 |
+9,364 |
Sep12 |
120314 |
121~014 |
121~109 |
121~014 |
121~014 |
-0~095 |
|
|
|
Total Volume and Open Interest |
332,842 |
1,375,503 |
+274 |
2 Year T-Notes(CBOT) |
Mar12 |
120314 |
110~016 |
110~017 |
110~003 |
110~004 |
-0~013 |
10,444 |
55,534 |
-6,751 |
Jun12 |
120314 |
110~003 |
110~005 |
109~114 |
109~116 |
-0~017 |
169,923 |
765,502 |
+6,236 |
Sep12 |
120314 |
109~068 |
109~085 |
109~068 |
109~068 |
-0~017 |
|
|
|
Total Volume and Open Interest |
180,367 |
821,036 |
-515 |
Eurodollars(CME) |
Mar12 |
120314 |
99.522 |
99.527 |
99.522 |
99.525 |
unch |
69,325 |
872,062 |
+1,839 |
Jun12 |
120314 |
99.520 |
99.530 |
99.505 |
99.525 |
+0.005 |
106,572 |
1,089,688 |
-6,000 |
Sep12 |
120314 |
99.490 |
99.490 |
99.455 |
99.475 |
-0.010 |
78,885 |
910,800 |
+2,268 |
Dec12 |
120314 |
99.445 |
99.450 |
99.385 |
99.410 |
-0.030 |
100,945 |
909,869 |
+10,487 |
Mar13 |
120314 |
99.405 |
99.405 |
99.325 |
99.350 |
-0.050 |
79,842 |
686,179 |
+8,235 |
Jun13 |
120314 |
99.345 |
99.345 |
99.250 |
99.270 |
-0.070 |
93,755 |
587,918 |
+11,826 |
Sep13 |
120314 |
99.265 |
99.270 |
99.160 |
99.185 |
-0.085 |
65,827 |
603,459 |
-2,066 |
Dec13 |
120314 |
99.190 |
99.190 |
99.065 |
99.090 |
-0.105 |
90,596 |
577,653 |
+1,448 |
Mar14 |
120314 |
99.110 |
99.115 |
98.970 |
98.995 |
-0.125 |
71,301 |
471,364 |
+5,463 |
Jun14 |
120314 |
99.010 |
99.015 |
98.855 |
98.880 |
-0.140 |
62,500 |
324,138 |
+1,153 |
Sep14 |
120314 |
98.885 |
98.890 |
98.725 |
98.750 |
-0.150 |
53,407 |
319,709 |
+2,110 |
Dec14 |
120314 |
98.720 |
98.720 |
98.555 |
98.585 |
-0.150 |
54,642 |
342,816 |
-3,416 |
Mar15 |
120314 |
98.550 |
98.555 |
98.385 |
98.415 |
-0.155 |
45,396 |
227,701 |
+4,791 |
Jun15 |
120314 |
0.066 |
0.066 |
6.450 |
6.475 |
+6.389 |
27,813 |
235,554 |
-1,292 |
Sep15 |
120314 |
6.430 |
6.440 |
6.265 |
6.295 |
-0.175 |
20,173 |
166,761 |
+1,216 |
Dec15 |
120314 |
6.275 |
6.275 |
6.090 |
6.120 |
-0.180 |
14,816 |
155,857 |
+2,070 |
Mar16 |
120314 |
6.115 |
6.125 |
5.940 |
5.965 |
-0.190 |
9,122 |
81,393 |
+1,528 |
Jun16 |
120314 |
5.960 |
5.960 |
5.785 |
5.805 |
-0.200 |
8,207 |
92,387 |
+1,394 |
Total Volume and Open Interest |
1,073,037 |
8,921,422 |
+47,366 |
30 Day Federal Funds(CBOT) |
Mar12 |
120314 |
99.880 |
99.882 |
99.878 |
99.880 |
-0.003 |
3,059 |
59,964 |
+514 |
Apr12 |
120314 |
99.875 |
99.875 |
99.865 |
99.875 |
unch |
5,817 |
45,442 |
+1,281 |
May12 |
120314 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
1,779 |
49,724 |
+318 |
Jun12 |
120314 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,665 |
34,286 |
+150 |
Jul12 |
120314 |
99.850 |
99.855 |
99.845 |
99.850 |
-0.005 |
1,354 |
43,782 |
+319 |
Aug12 |
120314 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
1,183 |
34,639 |
-159 |
Total Volume and Open Interest |
18,217 |
524,456 |
+3,280 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120314 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
58 |
+0 |
Jun12 |
120314 |
99.662 |
99.662 |
99.662 |
99.662 |
-0.003 |
|
|
|
Sep12 |
120314 |
99.662 |
99.662 |
99.662 |
99.662 |
-0.003 |
|
|
|
Dec12 |
120314 |
99.662 |
99.662 |
99.662 |
99.662 |
-0.003 |
|
|
|
Mar13 |
120314 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun13 |
120314 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120314 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120314 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120314 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Jun14 |
120314 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120314 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
2,058 |
+0 |
Sep12 |
120314 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
684 |
+0 |
Dec12 |
120314 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
415 |
+0 |
Mar13 |
120314 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
81 |
+0 |
Jun13 |
120314 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
216 |
+0 |
Sep13 |
120314 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
325 |
+0 |
Dec13 |
120314 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
395 |
+0 |
Mar14 |
120314 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
6,272 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120314 |
142.41 |
142.43 |
141.74 |
141.78 |
-0.63 |
1,809 |
22,542 |
+211 |
Sep12 |
120314 |
140.93 |
140.93 |
140.93 |
140.93 |
-0.63 |
0 |
5 |
+0 |
Dec12 |
120314 |
138.84 |
138.84 |
138.84 |
138.84 |
-0.63 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,809 |
22,551 |
+211 |
Euro-Bund(EUREX) |
Jun12 |
120314 |
137.61 |
137.67 |
136.53 |
136.80 |
-1.43 |
431,948 |
873,547 |
+5,806 |
Sep12 |
120314 |
136.18 |
136.18 |
135.37 |
135.37 |
-1.43 |
46 |
10 |
+1 |
Dec12 |
120314 |
135.37 |
135.37 |
135.37 |
135.37 |
-1.43 |
|
|
|
Total Volume and Open Interest |
431,994 |
873,557 |
+5,807 |
Euro-Bobl(EUREX) |
Jun12 |
120314 |
123.81 |
123.86 |
123.25 |
123.38 |
-0.72 |
280,467 |
771,170 |
+22,130 |
Sep12 |
120314 |
123.90 |
123.90 |
123.48 |
123.48 |
-0.72 |
0 |
4 |
+0 |
Dec12 |
120314 |
123.48 |
123.48 |
123.48 |
123.48 |
-0.72 |
|
|
|
Total Volume and Open Interest |
280,467 |
771,174 |
+22,130 |
3-Mth Euribor(EUREX) |
Mar12 |
120314 |
99.145 |
99.145 |
99.145 |
99.145 |
-0.010 |
1 |
1,440 |
+0 |
Jun12 |
120314 |
99.280 |
99.280 |
99.280 |
99.280 |
-0.020 |
2 |
1,507 |
+2 |
Sep12 |
120314 |
99.300 |
99.300 |
99.295 |
99.295 |
-0.040 |
0 |
928 |
+0 |
Total Volume and Open Interest |
3 |
6,676 |
+2 |
Long Gilt(LIFFE) |
Mar12 |
120314 |
115~18 |
115~18 |
114~20 |
114~20 |
-1~20 |
310 |
15,439 |
-191 |
Jun12 |
120314 |
114~07 |
114~08 |
112~21 |
113~00 |
-1~29 |
132,029 |
304,460 |
+3,349 |
Total Volume and Open Interest |
132,339 |
319,899 |
+3,158 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120314 |
98.97 |
98.98 |
98.96 |
98.97 |
unch |
32,339 |
287,277 |
-2,412 |
Jun12 |
120314 |
99.03 |
99.06 |
99.03 |
99.05 |
-0.01 |
77,679 |
239,325 |
+2,751 |
Sep12 |
120314 |
99.05 |
99.07 |
99.04 |
99.06 |
-0.02 |
71,494 |
312,482 |
+4,324 |
Dec12 |
120314 |
99.04 |
99.04 |
99.02 |
99.03 |
-0.03 |
57,175 |
253,694 |
-2,364 |
Mar13 |
120314 |
99.02 |
99.04 |
98.98 |
98.99 |
-0.05 |
52,284 |
315,998 |
+4,979 |
Jun13 |
120314 |
98.97 |
98.97 |
98.92 |
98.93 |
-0.07 |
37,651 |
222,947 |
+1,758 |
Total Volume and Open Interest |
458,901 |
2,168,819 |
+20,399 |
3-Mth Euribor(LIFFE) |
Mar12 |
120314 |
99.145 |
99.155 |
99.140 |
99.145 |
-0.010 |
83,633 |
531,506 |
+7,242 |
Jun12 |
120314 |
99.300 |
99.300 |
99.270 |
99.280 |
-0.020 |
107,006 |
460,548 |
+3,886 |
Sep12 |
120314 |
99.320 |
99.330 |
99.290 |
99.295 |
-0.040 |
78,771 |
482,777 |
+4,991 |
Total Volume and Open Interest |
638,251 |
3,545,879 |
+23,604 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120308 |
95.54 |
95.54 |
95.51 |
95.54 |
unch |
37,778 |
49,657 |
-19,526 |
Jun12 |
120314 |
95.76 |
95.77 |
95.72 |
95.73 |
-0.04 |
19,209 |
215,602 |
-2,956 |
Sep12 |
120314 |
95.85 |
95.86 |
95.79 |
95.81 |
-0.05 |
24,295 |
149,692 |
+3,772 |
Dec12 |
120314 |
95.92 |
95.93 |
95.85 |
95.86 |
-0.07 |
13,235 |
90,175 |
+3,021 |
Mar13 |
120314 |
95.95 |
95.95 |
95.87 |
95.87 |
-0.09 |
5,879 |
56,427 |
+731 |
Jun13 |
120314 |
95.92 |
95.93 |
95.84 |
95.84 |
-0.09 |
3,852 |
52,835 |
+836 |
Sep13 |
120314 |
95.87 |
95.88 |
95.78 |
95.79 |
-0.09 |
1,770 |
34,896 |
+366 |
Dec13 |
120314 |
95.81 |
95.81 |
95.72 |
95.73 |
-0.09 |
1,517 |
25,542 |
+152 |
Mar14 |
120314 |
95.75 |
95.76 |
95.66 |
95.68 |
-0.08 |
1,100 |
14,275 |
+774 |
Jun14 |
120314 |
95.70 |
95.70 |
95.62 |
95.62 |
-0.08 |
18 |
1,050 |
-65 |
Total Volume and Open Interest |
70,912 |
641,143 |
+6,501 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120314 |
96.02 |
96.03 |
95.88 |
95.89 |
-0.14 |
218,612 |
363,878 |
-9,996 |
Jun12 |
120314 |
96.02 |
96.03 |
95.88 |
95.89 |
-0.14 |
196,904 |
191,433 |
+113,614 |
Total Volume and Open Interest |
415,516 |
555,311 |
+103,618 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120314 |
96.43 |
96.44 |
96.33 |
96.34 |
-0.10 |
240,527 |
422,322 |
+5,244 |
Jun12 |
120314 |
96.48 |
96.49 |
96.36 |
96.38 |
-0.10 |
158,195 |
202,215 |
+121,596 |
Total Volume and Open Interest |
398,722 |
624,537 |
+126,840 |
Gold(CMX) |
Apr12 |
120314 |
1675.2 |
1682.8 |
1634.7 |
1642.9 |
-51.3 |
152,099 |
192,599 |
-9,412 |
Jun12 |
120314 |
1677.9 |
1685.1 |
1637.3 |
1645.3 |
-51.5 |
38,988 |
100,471 |
+6,492 |
Aug12 |
120314 |
1680.0 |
1683.2 |
1639.8 |
1647.7 |
-51.6 |
4,217 |
24,521 |
+531 |
Oct12 |
120314 |
1684.1 |
1684.1 |
1643.2 |
1650.1 |
-51.7 |
1,193 |
12,461 |
+133 |
Dec12 |
120314 |
1686.5 |
1689.5 |
1644.7 |
1652.6 |
-51.7 |
4,379 |
29,652 |
-836 |
Feb13 |
120314 |
1686.0 |
1686.0 |
1649.1 |
1655.0 |
-51.7 |
751 |
16,110 |
+363 |
Apr13 |
120314 |
1687.6 |
1687.6 |
1652.6 |
1657.5 |
-51.7 |
942 |
5,524 |
+889 |
Jun13 |
120314 |
1664.0 |
1665.0 |
1655.9 |
1660.5 |
-51.7 |
410 |
10,472 |
+330 |
Aug13 |
120314 |
1659.6 |
1663.7 |
1659.6 |
1663.7 |
-51.7 |
125 |
256 |
-30 |
Oct13 |
120314 |
1662.7 |
1667.1 |
1662.7 |
1667.1 |
-51.7 |
0 |
1 |
+0 |
Dec13 |
120314 |
1673.6 |
1673.6 |
1664.9 |
1670.8 |
-51.7 |
510 |
10,755 |
+155 |
Total Volume and Open Interest |
204,187 |
440,548 |
-1,222 |
Silver(CMX) |
Mar12 |
120314 |
3299.0 |
3310.0 |
3162.0 |
3214.7 |
-139.7 |
199 |
367 |
-134 |
May12 |
120314 |
3342.0 |
3347.0 |
3162.5 |
3218.1 |
-140.0 |
33,999 |
57,436 |
+53 |
Jul12 |
120314 |
3341.5 |
3348.0 |
3171.0 |
3223.6 |
-140.4 |
2,507 |
14,130 |
+1,462 |
Sep12 |
120314 |
3347.5 |
3356.0 |
3196.0 |
3228.2 |
-140.8 |
580 |
5,410 |
+51 |
Dec12 |
120314 |
3341.0 |
3341.0 |
3179.0 |
3234.0 |
-141.1 |
222 |
15,454 |
-67 |
Mar13 |
120314 |
3312.5 |
3312.5 |
3234.5 |
3236.4 |
-141.8 |
9 |
2,086 |
-1 |
May13 |
120314 |
3236.5 |
3237.7 |
3236.5 |
3237.7 |
-141.9 |
1 |
1,227 |
+0 |
Total Volume and Open Interest |
37,699 |
111,822 |
+1,383 |
Platinum(NYMEX) |
Apr12 |
120314 |
1692.9 |
1706.2 |
1662.4 |
1675.3 |
-26.5 |
7,065 |
32,284 |
-481 |
Jul12 |
120314 |
1697.9 |
1710.1 |
1668.5 |
1680.3 |
-26.4 |
861 |
10,066 |
+552 |
Oct12 |
120314 |
1707.8 |
1707.8 |
1670.5 |
1683.5 |
-26.0 |
24 |
651 |
+15 |
Jan13 |
120314 |
1686.5 |
1686.5 |
1686.5 |
1686.5 |
-26.0 |
1 |
8 |
+0 |
Total Volume and Open Interest |
7,951 |
43,009 |
+86 |
Palladium(NYMEX) |
Mar12 |
120314 |
40.59 |
40.59 |
40.59 |
40.59 |
-11.40 |
2 |
59 |
-2 |
Jun12 |
120314 |
52.14 |
55.64 |
36.89 |
42.09 |
-11.40 |
1,904 |
20,410 |
+89 |
Sep12 |
120314 |
50.39 |
50.39 |
43.39 |
43.39 |
-11.35 |
15 |
390 |
+10 |
Total Volume and Open Interest |
1,921 |
20,865 |
+97 |
Copper(CMX) |
Mar12 |
120314 |
390.55 |
391.05 |
382.60 |
384.20 |
-5.45 |
530 |
2,967 |
-375 |
May12 |
120314 |
391.20 |
391.80 |
382.55 |
384.80 |
-5.45 |
37,745 |
80,138 |
+31 |
Jul12 |
120314 |
392.40 |
392.45 |
383.75 |
385.70 |
-5.45 |
3,783 |
28,304 |
-1,134 |
Sep12 |
120314 |
393.45 |
393.45 |
385.00 |
386.70 |
-5.45 |
1,228 |
16,424 |
+788 |
Dec12 |
120314 |
389.90 |
389.90 |
386.40 |
387.70 |
-5.40 |
492 |
10,202 |
+234 |
Total Volume and Open Interest |
44,000 |
150,081 |
-348 |
DJIA Index(CBOT) |
Mar12 |
120314 |
13167 |
13208 |
13167 |
13195 |
+19 |
2,416 |
12,373 |
+603 |
Jun12 |
120314 |
13089 |
13150 |
13088 |
13130 |
+21 |
2,390 |
7,180 |
+2,252 |
Sep12 |
120314 |
13081 |
13081 |
13048 |
13081 |
+33 |
|
|
|
Dec12 |
120314 |
13000 |
13000 |
12971 |
13000 |
+29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,806 |
19,554 |
+2,855 |
E-mini DJIA Index(CBOT) |
Mar12 |
120314 |
13178 |
13220 |
13146 |
13195 |
+19 |
48,531 |
63,330 |
-7,935 |
Jun12 |
120314 |
13110 |
13154 |
13079 |
13130 |
+21 |
106,623 |
74,363 |
+28,085 |
Sep12 |
120314 |
13070 |
13138 |
13060 |
13081 |
+33 |
4 |
40 |
+4 |
Dec12 |
120314 |
12909 |
13000 |
12908 |
13000 |
+29 |
0 |
19 |
+0 |
Total Volume and Open Interest |
155,158 |
137,752 |
+20,154 |
S & P 500(CME) |
Mar12 |
120314 |
1396.50 |
1399.00 |
1390.50 |
1394.20 |
-2.00 |
69,032 |
145,647 |
-35,642 |
Jun12 |
120314 |
1387.90 |
1393.80 |
1384.70 |
1388.70 |
-2.00 |
71,404 |
144,414 |
+55,174 |
Sep12 |
120314 |
1387.20 |
1387.20 |
1378.70 |
1382.70 |
-2.00 |
1 |
1,294 |
+0 |
Dec12 |
120314 |
1376.50 |
1380.50 |
1372.50 |
1376.50 |
-2.00 |
0 |
648 |
+0 |
Total Volume and Open Interest |
140,437 |
292,003 |
+19,532 |
S & P 500 E-Mini(Globex) |
Mar12 |
120314 |
1396.50 |
1399.75 |
1390.00 |
1394.25 |
-2.00 |
905,373 |
1,375,654 |
-478,593 |
Jun12 |
120314 |
1390.50 |
1394.25 |
1384.25 |
1388.75 |
-2.00 |
1,879,168 |
1,797,488 |
+513,111 |
Total Volume and Open Interest |
2,784,596 |
3,173,741 |
+34,542 |
NASDAQ 100(CME) |
Mar12 |
120314 |
2703.00 |
2716.00 |
2692.00 |
2706.30 |
+8.50 |
2,183 |
18,741 |
-4 |
Jun12 |
120314 |
2697.50 |
2713.50 |
2686.80 |
2702.80 |
+8.80 |
1,329 |
3,222 |
+827 |
Sep12 |
120314 |
2700.00 |
2700.30 |
2700.00 |
2700.00 |
+8.70 |
|
|
|
Total Volume and Open Interest |
3,512 |
21,963 |
+823 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120314 |
2697.50 |
2717.50 |
2690.30 |
2706.30 |
+8.50 |
122,352 |
268,626 |
-64,563 |
Jun12 |
120314 |
2692.80 |
2713.80 |
2686.00 |
2702.80 |
+8.80 |
253,182 |
272,870 |
+77,906 |
Total Volume and Open Interest |
375,534 |
541,530 |
+13,343 |
S & P Midcap 400(CME) |
Mar12 |
120314 |
991.50 |
1000.00 |
990.00 |
991.50 |
-7.40 |
497 |
2,840 |
+352 |
Jun12 |
120314 |
988.60 |
997.50 |
988.00 |
988.60 |
-7.40 |
132 |
173 |
+124 |
Sep12 |
120314 |
986.00 |
986.00 |
985.40 |
986.00 |
-7.40 |
|
|
|
Total Volume and Open Interest |
629 |
3,013 |
+476 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120314 |
10045 |
10105 |
10020 |
10060 |
+15 |
3,280 |
44,038 |
+547 |
Sep12 |
120314 |
10075 |
10075 |
10060 |
10075 |
+15 |
|
|
|
Total Volume and Open Interest |
3,280 |
44,038 |
+547 |
Nikkei 225(SGX) |
Mar12 |
120308 |
9575 |
9775 |
9565 |
9770 |
+200 |
210,158 |
211,456 |
-12,977 |
Jun12 |
120314 |
9850 |
10050 |
9845 |
10020 |
+175 |
135,700 |
234,265 |
+5,278 |
Sep12 |
120314 |
9860 |
10030 |
9860 |
10020 |
+175 |
15 |
1,250 |
+1,212 |
Total Volume and Open Interest |
136,621 |
251,073 |
+6,293 |
CAC 40(EURONEXT) |
Mar12 |
120314 |
3563.0 |
3586.5 |
3557.0 |
3565.5 |
+15.0 |
228,218 |
314,681 |
-5,553 |
Apr12 |
120314 |
3556.0 |
3579.5 |
3551.5 |
3559.0 |
+16.0 |
131,698 |
110,227 |
+36,950 |
May12 |
120314 |
3502.5 |
3512.0 |
3501.0 |
3502.5 |
+17.0 |
1,395 |
4 |
+0 |
Total Volume and Open Interest |
368,624 |
450,464 |
+41,965 |
Hang Seng Index(HKFE) |
Mar12 |
120314 |
21551 |
21671 |
21261 |
21283 |
+2 |
70,591 |
97,316 |
-191 |
Apr12 |
120314 |
21552 |
21670 |
21265 |
21280 |
unch |
1,010 |
3,785 |
+102 |
Total Volume and Open Interest |
72,271 |
105,555 |
+179 |
DAX(EUREX) |
Mar12 |
120314 |
7019.0 |
7100.5 |
7018.5 |
7086.5 |
+86.0 |
158,972 |
161,462 |
+5,604 |
Jun12 |
120314 |
7030.5 |
7115.5 |
7030.5 |
7102.5 |
+86.5 |
50,326 |
62,626 |
+33,645 |
Sep12 |
120314 |
7047.5 |
7124.0 |
7043.5 |
7112.0 |
+87.0 |
2,599 |
1,728 |
+316 |
Total Volume and Open Interest |
211,897 |
225,816 |
+39,565 |
FT-SE 100(EURONEXT) |
Mar12 |
120314 |
5985.00 |
6000.00 |
5933.00 |
5951.00 |
-1.00 |
358,473 |
453,680 |
-112,927 |
Jun12 |
120314 |
5935.00 |
5948.50 |
5882.50 |
5901.00 |
unch |
262,680 |
212,143 |
+108,418 |
Sep12 |
120314 |
5863.00 |
5863.00 |
5860.00 |
5860.00 |
-0.50 |
4 |
520 |
+0 |
Total Volume and Open Interest |
621,167 |
666,360 |
-4,509 |
SPI 200(SFE) |
Mar12 |
120314 |
4252.0 |
4302.0 |
4242.0 |
4293.0 |
+43.0 |
157,207 |
225,296 |
+17,341 |
Jun12 |
120314 |
4267.0 |
4317.0 |
4256.0 |
4306.0 |
+42.0 |
133,321 |
149,179 |
+102,452 |
Sep12 |
120314 |
4236.0 |
4275.0 |
4236.0 |
4275.0 |
+42.0 |
11 |
1,809 |
+2 |
Total Volume and Open Interest |
291,401 |
378,817 |
+120,261 |
GSCI(CME) |
Mar12 |
120314 |
705.00 |
705.00 |
702.00 |
702.00 |
-3.35 |
2,609 |
3,065 |
-2,331 |
Apr12 |
120314 |
707.10 |
707.10 |
704.00 |
704.00 |
-3.50 |
2,578 |
7,683 |
+2,477 |
May12 |
120314 |
704.80 |
704.80 |
704.80 |
704.80 |
-3.70 |
0 |
79 |
+0 |
Total Volume and Open Interest |
5,187 |
10,827 |
+146 |
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. |
|
|