|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 19, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120419 |
1409.25 |
1430.00 |
1407.00 |
1415.75 |
+8.00 |
89,852 |
132,628 |
-13,501 |
Jul12 |
120419 |
1414.75 |
1435.75 |
1412.25 |
1421.00 |
+7.50 |
96,902 |
266,921 |
+20,958 |
Aug12 |
120419 |
1406.00 |
1422.75 |
1401.75 |
1410.50 |
+8.50 |
3,831 |
20,739 |
+937 |
Sep12 |
120419 |
1373.00 |
1388.75 |
1367.25 |
1375.50 |
+7.25 |
3,745 |
12,476 |
+1,019 |
Nov12 |
120419 |
1338.00 |
1357.00 |
1334.50 |
1342.50 |
+4.75 |
26,128 |
218,073 |
+2,061 |
Jan13 |
120419 |
1342.75 |
1358.00 |
1336.00 |
1343.75 |
+4.00 |
4,577 |
44,807 |
+611 |
Mar13 |
120419 |
1329.50 |
1344.25 |
1324.00 |
1329.00 |
+2.25 |
5,337 |
56,357 |
+880 |
May13 |
120419 |
1317.25 |
1332.00 |
1312.00 |
1317.50 |
+2.00 |
3,291 |
21,594 |
-153 |
Jul13 |
120419 |
1327.00 |
1328.00 |
1315.00 |
1317.75 |
+2.25 |
1,290 |
26,402 |
+10 |
Aug13 |
120419 |
1293.00 |
1293.00 |
1290.50 |
1293.00 |
+2.50 |
10 |
154 |
-10 |
Sep13 |
120419 |
1261.50 |
1261.50 |
1257.50 |
1261.50 |
+4.00 |
5 |
228 |
-5 |
Nov13 |
120419 |
1238.00 |
1250.50 |
1228.00 |
1234.50 |
+6.00 |
135 |
10,769 |
+18 |
Jan14 |
120419 |
1238.75 |
1238.75 |
1232.75 |
1238.75 |
+6.00 |
0 |
158 |
+0 |
Mar14 |
120419 |
1238.50 |
1238.50 |
1232.50 |
1238.50 |
+6.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
235,106 |
811,832 |
+12,825 |
Soybean Meal(CBOT) |
May12 |
120419 |
390.00 |
396.00 |
389.30 |
391.90 |
+1.30 |
41,094 |
71,115 |
-12,288 |
Jul12 |
120419 |
393.30 |
399.30 |
392.80 |
395.40 |
+1.50 |
42,479 |
97,811 |
+13,074 |
Aug12 |
120419 |
390.00 |
394.00 |
388.10 |
390.60 |
+1.70 |
1,195 |
9,994 |
+59 |
Sep12 |
120419 |
377.00 |
381.60 |
375.90 |
378.20 |
+1.30 |
658 |
9,686 |
-29 |
Oct12 |
120419 |
361.50 |
366.10 |
360.20 |
361.80 |
+0.70 |
1,138 |
6,778 |
+275 |
Dec12 |
120419 |
359.80 |
365.30 |
359.10 |
361.20 |
+0.80 |
6,616 |
43,907 |
+1,473 |
Jan13 |
120419 |
361.00 |
361.00 |
357.50 |
358.10 |
+0.60 |
132 |
4,568 |
+7 |
Mar13 |
120419 |
357.00 |
357.00 |
352.50 |
352.90 |
+0.40 |
441 |
7,987 |
+25 |
May13 |
120419 |
350.50 |
351.80 |
346.90 |
347.60 |
+0.10 |
175 |
5,586 |
-32 |
Jul13 |
120419 |
348.10 |
348.10 |
346.50 |
347.10 |
+0.40 |
96 |
4,019 |
-16 |
Total Volume and Open Interest |
94,035 |
266,125 |
+2,552 |
Soybean Oil(CBOT) |
May12 |
120419 |
55.21 |
56.20 |
55.00 |
55.17 |
-0.02 |
42,266 |
84,062 |
-5,452 |
Jul12 |
120419 |
55.65 |
56.19 |
55.42 |
55.59 |
-0.01 |
39,545 |
157,763 |
+7,814 |
Aug12 |
120419 |
55.89 |
56.33 |
55.60 |
55.78 |
-0.01 |
2,380 |
17,950 |
+527 |
Sep12 |
120419 |
56.10 |
56.53 |
55.76 |
55.94 |
-0.01 |
1,327 |
16,400 |
+99 |
Oct12 |
120419 |
56.25 |
56.58 |
55.86 |
56.03 |
-0.01 |
1,217 |
9,221 |
+224 |
Dec12 |
120419 |
56.31 |
56.87 |
56.10 |
56.30 |
unch |
7,212 |
73,370 |
+983 |
Jan13 |
120419 |
56.41 |
56.90 |
56.36 |
56.47 |
+0.02 |
63 |
3,095 |
-3 |
Mar13 |
120419 |
57.07 |
57.20 |
56.46 |
56.64 |
+0.02 |
370 |
11,917 |
-4 |
May13 |
120419 |
56.85 |
57.14 |
56.52 |
56.68 |
+0.03 |
144 |
3,694 |
-17 |
Jul13 |
120419 |
56.72 |
56.84 |
56.53 |
56.72 |
+0.04 |
323 |
5,103 |
+160 |
Total Volume and Open Interest |
94,929 |
388,560 |
+4,356 |
Canola(WCE) |
May12 |
120419 |
614.0 |
619.6 |
614.0 |
614.8 |
+1.4 |
8,567 |
29,616 |
-4,331 |
Jul12 |
120419 |
607.6 |
613.5 |
606.8 |
607.7 |
+0.1 |
11,498 |
83,239 |
+5,142 |
Nov12 |
120419 |
568.4 |
574.9 |
567.1 |
570.7 |
+1.5 |
6,659 |
94,007 |
+372 |
Jan13 |
120419 |
572.7 |
578.5 |
572.7 |
575.0 |
+1.1 |
443 |
13,583 |
+155 |
Mar13 |
120419 |
578.9 |
583.3 |
578.6 |
578.6 |
+0.4 |
208 |
6,343 |
+129 |
Total Volume and Open Interest |
27,456 |
230,745 |
+1,531 |
Corn(CBOT) |
May12 |
120419 |
603.75 |
623.00 |
603.50 |
621.00 |
+19.25 |
122,019 |
257,974 |
-19,196 |
Jul12 |
120419 |
595.50 |
614.50 |
595.25 |
612.00 |
+18.00 |
111,604 |
445,529 |
+8,622 |
Sep12 |
120419 |
540.75 |
558.00 |
540.00 |
555.00 |
+15.25 |
25,061 |
181,126 |
-1,642 |
Dec12 |
120419 |
530.00 |
544.50 |
519.00 |
541.75 |
+13.00 |
47,347 |
361,967 |
+5,227 |
Mar13 |
120419 |
541.25 |
555.50 |
541.25 |
552.50 |
+12.25 |
3,103 |
52,896 |
+265 |
May13 |
120419 |
549.75 |
563.00 |
548.50 |
560.50 |
+12.00 |
965 |
10,023 |
+135 |
Jul13 |
120419 |
555.25 |
570.25 |
555.25 |
568.50 |
+13.25 |
971 |
11,566 |
+269 |
Sep13 |
120419 |
540.00 |
550.25 |
539.00 |
548.50 |
+9.50 |
55 |
1,389 |
+23 |
Dec13 |
120419 |
530.50 |
543.00 |
530.50 |
541.25 |
+10.75 |
1,559 |
28,223 |
+423 |
Mar14 |
120419 |
550.00 |
552.75 |
541.50 |
552.25 |
+10.75 |
1 |
537 |
+0 |
Total Volume and Open Interest |
312,759 |
1,355,022 |
-5,864 |
Wheat(CBOT) |
May12 |
120419 |
611.75 |
628.25 |
611.75 |
624.75 |
+14.00 |
40,351 |
77,055 |
-6,599 |
Jul12 |
120419 |
616.00 |
632.50 |
616.00 |
630.00 |
+14.25 |
38,830 |
201,666 |
+3,159 |
Sep12 |
120419 |
632.75 |
647.25 |
632.75 |
645.00 |
+13.25 |
4,487 |
72,444 |
+125 |
Dec12 |
120419 |
656.50 |
670.00 |
656.25 |
667.25 |
+12.75 |
5,750 |
88,112 |
+1,180 |
Mar13 |
120419 |
676.50 |
684.00 |
676.50 |
683.00 |
+12.75 |
363 |
14,574 |
+101 |
May13 |
120419 |
691.50 |
695.00 |
690.50 |
694.00 |
+12.75 |
2,626 |
4,403 |
+2,521 |
Total Volume and Open Interest |
92,706 |
468,429 |
+582 |
Wheat(KCBT) |
May12 |
120419 |
626.50 |
640.50 |
626.50 |
637.50 |
+11.50 |
5,970 |
24,686 |
-2,265 |
Jul12 |
120419 |
635.25 |
649.25 |
635.25 |
646.50 |
+12.00 |
6,274 |
76,853 |
+499 |
Sep12 |
120419 |
652.00 |
663.75 |
652.00 |
661.25 |
+12.25 |
746 |
18,247 |
+204 |
Dec12 |
120419 |
673.00 |
686.50 |
673.00 |
683.25 |
+11.50 |
616 |
20,976 |
+126 |
Mar13 |
120419 |
689.50 |
700.00 |
689.50 |
698.50 |
+11.50 |
60 |
2,702 |
-64 |
May13 |
120419 |
705.00 |
707.50 |
702.75 |
706.50 |
+12.50 |
2,494 |
2,770 |
+2,489 |
Total Volume and Open Interest |
16,171 |
147,024 |
+998 |
Wheat(MGE) |
May12 |
120419 |
800.00 |
809.75 |
800.00 |
809.25 |
+9.25 |
2,410 |
5,217 |
-694 |
Jul12 |
120419 |
803.25 |
813.00 |
802.75 |
812.00 |
+9.00 |
1,502 |
15,754 |
+457 |
Sep12 |
120419 |
794.25 |
803.00 |
794.25 |
802.00 |
+11.25 |
356 |
10,381 |
+50 |
Dec12 |
120419 |
792.25 |
800.00 |
792.25 |
799.50 |
+12.50 |
199 |
7,122 |
-2 |
Mar13 |
120419 |
789.00 |
799.00 |
789.00 |
799.00 |
+11.50 |
59 |
729 |
+36 |
Total Volume and Open Interest |
4,526 |
39,254 |
-153 |
Oats(CBOT) |
May12 |
120419 |
320.00 |
327.50 |
319.75 |
322.75 |
+2.00 |
1,646 |
2,626 |
-1,086 |
Jul12 |
120419 |
323.75 |
330.00 |
322.75 |
325.75 |
+3.00 |
1,259 |
5,703 |
+1,001 |
Sep12 |
120419 |
328.00 |
328.00 |
326.50 |
328.00 |
+1.50 |
12 |
313 |
+2 |
Dec12 |
120419 |
337.00 |
340.75 |
333.50 |
335.50 |
+1.25 |
63 |
2,397 |
+46 |
Total Volume and Open Interest |
2,980 |
11,046 |
-37 |
Rough Rice(CBOT) |
May12 |
120419 |
15.50 |
15.50 |
15.27 |
15.34 |
-0.14 |
1,262 |
6,264 |
-457 |
Jul12 |
120419 |
15.68 |
15.76 |
15.52 |
15.60 |
-0.14 |
1,387 |
6,782 |
+661 |
Sep12 |
120419 |
15.92 |
15.92 |
15.76 |
15.78 |
-0.14 |
281 |
2,158 |
+51 |
Nov12 |
120419 |
16.10 |
16.10 |
16.01 |
16.01 |
-0.11 |
45 |
130 |
+2 |
Total Volume and Open Interest |
2,979 |
15,348 |
+261 |
Live Cattle(CME) |
Apr12 |
120419 |
120.500 |
121.000 |
120.285 |
120.700 |
+0.415 |
2,192 |
12,314 |
-536 |
Jun12 |
120419 |
115.050 |
116.080 |
114.900 |
115.850 |
+1.020 |
20,228 |
153,253 |
-716 |
Aug12 |
120419 |
118.450 |
118.980 |
118.230 |
118.750 |
+0.600 |
10,186 |
87,786 |
+136 |
Oct12 |
120419 |
124.050 |
124.650 |
123.900 |
124.500 |
+0.550 |
9,691 |
54,901 |
+990 |
Dec12 |
120419 |
126.600 |
127.250 |
126.535 |
127.000 |
+0.350 |
4,318 |
29,313 |
+804 |
Feb13 |
120419 |
127.850 |
128.400 |
127.800 |
128.300 |
+0.415 |
693 |
8,330 |
+137 |
Total Volume and Open Interest |
47,541 |
349,958 |
+828 |
Feeder Cattle(CME) |
Apr12 |
120419 |
151.350 |
151.350 |
150.435 |
150.880 |
-0.520 |
805 |
2,663 |
-218 |
May12 |
120419 |
152.685 |
152.685 |
151.350 |
152.075 |
+0.040 |
2,532 |
11,719 |
-291 |
Aug12 |
120419 |
156.130 |
156.130 |
155.035 |
155.535 |
unch |
3,156 |
17,132 |
+145 |
Sep12 |
120419 |
157.380 |
157.500 |
156.685 |
157.350 |
-0.085 |
525 |
4,175 |
+60 |
Oct12 |
120419 |
158.650 |
158.800 |
157.700 |
158.400 |
-0.100 |
387 |
2,375 |
+83 |
Nov12 |
120419 |
159.400 |
159.630 |
158.800 |
159.300 |
-0.100 |
240 |
1,238 |
+89 |
Jan13 |
120419 |
159.630 |
159.630 |
158.630 |
158.700 |
-0.400 |
152 |
1,078 |
+73 |
Total Volume and Open Interest |
7,812 |
40,413 |
-50 |
Lean Hogs(CME) |
May12 |
120419 |
87.480 |
88.480 |
87.250 |
88.480 |
+1.230 |
512 |
3,303 |
+126 |
Jun12 |
120419 |
87.635 |
88.850 |
87.635 |
88.785 |
+1.435 |
25,348 |
102,016 |
+2,029 |
Jul12 |
120419 |
88.500 |
89.480 |
88.500 |
89.330 |
+0.945 |
5,532 |
26,777 |
+1,499 |
Aug12 |
120419 |
88.450 |
89.750 |
88.450 |
89.700 |
+1.270 |
5,884 |
32,892 |
-815 |
Oct12 |
120419 |
81.250 |
82.100 |
81.100 |
81.950 |
+1.050 |
8,860 |
41,714 |
+466 |
Dec12 |
120419 |
78.680 |
79.550 |
78.580 |
79.385 |
+0.835 |
2,366 |
28,683 |
+481 |
Feb13 |
120419 |
79.600 |
80.500 |
79.400 |
80.300 |
+1.200 |
684 |
9,699 |
+304 |
Apr13 |
120419 |
80.650 |
81.600 |
80.500 |
81.400 |
+1.150 |
481 |
6,218 |
+186 |
Total Volume and Open Interest |
49,791 |
254,266 |
+4,359 |
Class III Milk(CME) |
Apr12 |
120419 |
15.73 |
15.77 |
15.72 |
15.77 |
+0.03 |
47 |
4,663 |
-10 |
May12 |
120419 |
14.68 |
15.24 |
14.65 |
15.04 |
+0.36 |
330 |
4,710 |
+26 |
Jun12 |
120419 |
14.50 |
14.88 |
14.38 |
14.80 |
+0.35 |
310 |
3,888 |
+74 |
Jul12 |
120419 |
15.18 |
15.35 |
15.14 |
15.33 |
+0.17 |
146 |
3,009 |
+55 |
Aug12 |
120419 |
15.85 |
15.93 |
15.82 |
15.89 |
+0.04 |
123 |
2,800 |
+49 |
Total Volume and Open Interest |
1,319 |
28,665 |
+354 |
Cocoa(ICE) |
May12 |
120419 |
2244 |
2279 |
2230 |
2258 |
-25 |
308 |
1,048 |
-189 |
Jul12 |
120419 |
2256 |
2260 |
2200 |
2234 |
-23 |
12,166 |
87,844 |
-1,100 |
Sep12 |
120419 |
2251 |
2268 |
2215 |
2248 |
-20 |
1,567 |
28,433 |
+148 |
Dec12 |
120419 |
2285 |
2285 |
2229 |
2258 |
-21 |
1,188 |
21,706 |
-366 |
Mar13 |
120419 |
2278 |
2291 |
2240 |
2272 |
-19 |
806 |
25,284 |
-141 |
May13 |
120419 |
2284 |
2302 |
2260 |
2283 |
-22 |
992 |
6,510 |
+309 |
Jul13 |
120419 |
2302 |
2302 |
2285 |
2291 |
-24 |
284 |
1,811 |
+169 |
Total Volume and Open Interest |
17,348 |
174,362 |
-1,163 |
Coffee "C"(ICE) |
May12 |
120419 |
172.05 |
175.00 |
172.05 |
173.65 |
+1.00 |
9,950 |
8,685 |
-6,370 |
Jul12 |
120419 |
175.00 |
177.30 |
174.35 |
175.65 |
+0.65 |
16,234 |
72,101 |
+1,376 |
Sep12 |
120419 |
177.75 |
179.80 |
177.00 |
178.25 |
+0.65 |
3,974 |
33,422 |
-333 |
Dec12 |
120419 |
181.65 |
183.40 |
181.10 |
181.90 |
+0.55 |
1,206 |
18,979 |
+235 |
Mar13 |
120419 |
186.90 |
186.90 |
185.25 |
185.75 |
+0.55 |
410 |
6,139 |
+46 |
May13 |
120419 |
189.60 |
189.60 |
187.85 |
188.40 |
+0.50 |
138 |
3,287 |
+59 |
Total Volume and Open Interest |
32,045 |
145,225 |
-4,936 |
Orange Juice(ICE) |
May12 |
120419 |
149.80 |
150.00 |
146.35 |
148.05 |
+1.70 |
1,346 |
5,567 |
-887 |
Jul12 |
120419 |
146.20 |
149.65 |
145.50 |
147.45 |
+1.80 |
923 |
9,186 |
+541 |
Sep12 |
120419 |
147.00 |
148.35 |
146.70 |
146.80 |
+1.25 |
21 |
1,687 |
+1 |
Nov12 |
120419 |
147.70 |
148.30 |
146.15 |
146.50 |
+1.00 |
43 |
2,956 |
+4 |
Jan13 |
120419 |
147.00 |
147.00 |
146.80 |
146.80 |
+1.10 |
12 |
468 |
+0 |
Mar13 |
120419 |
146.15 |
148.00 |
146.10 |
147.45 |
+1.25 |
9 |
428 |
+9 |
Total Volume and Open Interest |
2,354 |
20,296 |
-332 |
Sugar #11(ICE) |
May12 |
120419 |
22.55 |
22.71 |
21.96 |
22.05 |
-0.29 |
45,342 |
80,544 |
-12,691 |
Jul12 |
120419 |
22.05 |
22.40 |
21.67 |
21.77 |
-0.24 |
72,902 |
301,014 |
+12,600 |
Oct12 |
120419 |
22.42 |
22.70 |
22.08 |
22.19 |
-0.14 |
26,595 |
145,986 |
+1,487 |
Mar13 |
120419 |
23.20 |
23.49 |
22.94 |
23.03 |
-0.12 |
11,568 |
103,671 |
+213 |
May13 |
120419 |
23.25 |
23.35 |
22.86 |
22.94 |
-0.08 |
1,298 |
23,390 |
-63 |
Jul13 |
120419 |
23.10 |
23.19 |
22.76 |
22.83 |
-0.05 |
438 |
22,667 |
+118 |
Oct13 |
120419 |
23.14 |
23.19 |
22.78 |
22.85 |
-0.08 |
704 |
23,439 |
+336 |
Mar14 |
120419 |
23.25 |
23.26 |
22.94 |
22.94 |
-0.09 |
737 |
17,867 |
+188 |
Total Volume and Open Interest |
159,609 |
730,255 |
+2,183 |
London Cocoa(LCE) |
May12 |
120419 |
1464 |
1471 |
1442 |
1446 |
-22 |
3,801 |
35,261 |
-446 |
Jul12 |
120419 |
1474 |
1483 |
1458 |
1465 |
-14 |
6,369 |
62,361 |
+734 |
Sep12 |
120419 |
1477 |
1487 |
1461 |
1465 |
-18 |
3,150 |
26,995 |
-135 |
Dec12 |
120419 |
1481 |
1488 |
1460 |
1464 |
-22 |
1,133 |
28,983 |
-56 |
Mar13 |
120419 |
1464 |
1470 |
1444 |
1448 |
-21 |
1,143 |
32,158 |
+375 |
May13 |
120419 |
1464 |
1472 |
1446 |
1451 |
-20 |
588 |
9,546 |
-10 |
Jul13 |
120419 |
1468 |
1474 |
1454 |
1457 |
-20 |
0 |
4,267 |
+96 |
Total Volume and Open Interest |
16,184 |
204,121 |
+685 |
London Sugar(LCE) |
Aug12 |
120419 |
588.60 |
592.20 |
581.00 |
582.60 |
-4.30 |
3,917 |
32,197 |
-128 |
Oct12 |
120419 |
586.50 |
591.60 |
581.80 |
583.40 |
-2.90 |
821 |
11,465 |
+193 |
Dec12 |
120419 |
592.70 |
597.40 |
588.80 |
589.70 |
-2.40 |
222 |
4,108 |
+131 |
Mar13 |
120419 |
599.90 |
603.00 |
595.60 |
596.40 |
-2.50 |
326 |
5,793 |
+48 |
May13 |
120419 |
598.00 |
598.10 |
595.40 |
596.00 |
-2.00 |
67 |
576 |
+68 |
Total Volume and Open Interest |
5,402 |
54,718 |
+312 |
Cotton(ICE) |
May12 |
120419 |
92.29 |
93.11 |
90.56 |
91.53 |
-0.40 |
10,312 |
14,186 |
-4,622 |
Jul12 |
120419 |
89.95 |
91.41 |
89.70 |
90.72 |
+0.70 |
15,375 |
101,218 |
+2,808 |
Oct12 |
120419 |
89.41 |
90.26 |
89.41 |
90.26 |
+0.68 |
4 |
96 |
+0 |
Dec12 |
120419 |
87.18 |
88.44 |
87.00 |
88.31 |
+1.13 |
3,292 |
66,714 |
-52 |
Mar13 |
120419 |
88.76 |
89.28 |
88.20 |
89.17 |
+1.14 |
490 |
3,621 |
+388 |
May13 |
120419 |
89.00 |
89.53 |
88.97 |
89.41 |
+1.09 |
40 |
669 |
+5 |
Total Volume and Open Interest |
29,550 |
188,096 |
-1,455 |
Lumber(CME) |
May12 |
120419 |
267.1 |
269.8 |
264.7 |
268.7 |
+2.7 |
584 |
2,602 |
-247 |
Jul12 |
120419 |
272.3 |
273.8 |
267.9 |
272.8 |
+1.0 |
601 |
5,101 |
+102 |
Sep12 |
120419 |
279.5 |
282.0 |
277.0 |
281.0 |
+1.0 |
261 |
1,505 |
+87 |
Nov12 |
120419 |
281.0 |
281.1 |
275.0 |
281.0 |
+1.0 |
23 |
662 |
+5 |
Total Volume and Open Interest |
1,473 |
9,919 |
-51 |
Crude Oil(NYM) |
May12 |
120419 |
102.73 |
103.21 |
101.67 |
102.27 |
-0.40 |
244,523 |
71,844 |
-32,543 |
Jun12 |
120419 |
103.21 |
103.66 |
102.13 |
102.72 |
-0.40 |
157,359 |
273,436 |
+8,344 |
Jul12 |
120419 |
103.65 |
104.10 |
102.56 |
103.15 |
-0.43 |
52,310 |
140,662 |
+3,157 |
Aug12 |
120419 |
104.08 |
104.42 |
102.96 |
103.53 |
-0.45 |
36,187 |
90,611 |
+1,642 |
Sep12 |
120419 |
104.41 |
104.71 |
103.28 |
103.84 |
-0.43 |
36,977 |
97,649 |
+2,796 |
Oct12 |
120419 |
104.29 |
104.82 |
103.57 |
104.03 |
-0.39 |
13,713 |
48,197 |
+517 |
Nov12 |
120419 |
104.59 |
104.94 |
103.67 |
104.16 |
-0.36 |
8,322 |
39,377 |
-248 |
Dec12 |
120419 |
104.65 |
105.02 |
103.72 |
104.27 |
-0.35 |
60,247 |
188,241 |
-10,106 |
Jan13 |
120419 |
104.93 |
105.07 |
103.89 |
104.37 |
-0.33 |
4,230 |
46,379 |
+420 |
Feb13 |
120419 |
104.47 |
105.03 |
104.34 |
104.37 |
-0.30 |
2,435 |
19,528 |
+210 |
Mar13 |
120419 |
104.77 |
104.89 |
104.17 |
104.27 |
-0.27 |
3,644 |
33,899 |
+678 |
Apr13 |
120419 |
104.37 |
104.40 |
103.55 |
104.02 |
-0.25 |
1,544 |
16,568 |
+237 |
May13 |
120419 |
104.08 |
104.08 |
103.33 |
103.71 |
-0.24 |
818 |
14,355 |
+58 |
Jun13 |
120419 |
103.65 |
103.98 |
102.91 |
103.37 |
-0.23 |
8,369 |
67,793 |
-729 |
Jul13 |
120419 |
102.96 |
102.96 |
102.96 |
102.96 |
-0.22 |
330 |
13,281 |
+5 |
Aug13 |
120419 |
102.58 |
102.58 |
102.58 |
102.58 |
-0.22 |
146 |
9,325 |
+31 |
Total Volume and Open Interest |
676,818 |
1,570,513 |
-22,261 |
e-miNY Crude Oil(NYM) |
Apr12 |
120319 |
107.225 |
108.250 |
106.550 |
108.100 |
+1.050 |
10,868 |
1,515 |
+254 |
May12 |
120419 |
102.750 |
103.200 |
101.700 |
102.275 |
-0.400 |
6,231 |
1,427 |
-119 |
Jun12 |
120419 |
103.225 |
103.650 |
102.125 |
102.725 |
-0.400 |
1,800 |
650 |
+66 |
Jul12 |
120419 |
103.725 |
104.100 |
102.900 |
103.150 |
-0.425 |
68 |
134 |
+18 |
Aug12 |
120419 |
104.050 |
104.050 |
102.950 |
103.525 |
-0.450 |
0 |
31 |
+0 |
Sep12 |
120419 |
103.850 |
103.850 |
103.850 |
103.850 |
-0.425 |
2 |
37 |
+0 |
Oct12 |
120419 |
104.300 |
104.675 |
104.025 |
104.025 |
-0.400 |
1 |
10 |
+0 |
Nov12 |
120419 |
104.150 |
104.150 |
104.150 |
104.150 |
-0.375 |
0 |
1 |
+0 |
Dec12 |
120419 |
104.600 |
104.700 |
104.275 |
104.275 |
-0.350 |
0 |
240 |
+0 |
Jan13 |
120419 |
104.375 |
104.375 |
104.375 |
104.375 |
-0.325 |
2 |
6 |
+0 |
Total Volume and Open Interest |
8,105 |
2,708 |
-34 |
Heating Oil(NYM) |
May12 |
120419 |
312.30 |
314.45 |
311.18 |
312.51 |
+0.69 |
43,422 |
51,067 |
-3,717 |
Jun12 |
120419 |
312.46 |
314.68 |
311.56 |
312.84 |
+0.65 |
35,317 |
85,077 |
+2,782 |
Jul12 |
120419 |
312.86 |
314.95 |
311.86 |
313.20 |
+0.60 |
13,886 |
44,809 |
+658 |
Aug12 |
120419 |
313.47 |
315.22 |
312.17 |
313.53 |
+0.53 |
7,039 |
26,590 |
+1,288 |
Sep12 |
120419 |
314.05 |
315.77 |
312.59 |
313.88 |
+0.48 |
6,227 |
24,925 |
+817 |
Oct12 |
120419 |
314.33 |
316.18 |
313.44 |
314.45 |
+0.39 |
4,231 |
10,603 |
+554 |
Nov12 |
120419 |
315.88 |
316.50 |
314.82 |
315.15 |
+0.29 |
2,498 |
5,956 |
+476 |
Dec12 |
120419 |
315.98 |
317.49 |
314.58 |
315.73 |
+0.17 |
8,668 |
38,857 |
+920 |
Jan13 |
120419 |
315.95 |
317.81 |
315.18 |
316.06 |
+0.14 |
478 |
6,910 |
+124 |
Feb13 |
120419 |
316.68 |
316.70 |
315.48 |
315.48 |
+0.21 |
172 |
1,939 |
+3 |
Mar13 |
120419 |
315.14 |
315.14 |
313.00 |
314.08 |
+0.26 |
361 |
3,285 |
+261 |
Apr13 |
120419 |
313.62 |
313.62 |
312.43 |
312.43 |
+0.31 |
127 |
1,346 |
+84 |
Total Volume and Open Interest |
122,426 |
301,364 |
+4,250 |
Gasoline(NYMEX) |
May12 |
120419 |
320.91 |
322.75 |
313.50 |
315.41 |
-4.86 |
60,926 |
68,788 |
-5,880 |
Jun12 |
120419 |
315.05 |
317.18 |
309.88 |
311.58 |
-3.31 |
61,273 |
94,595 |
+3,131 |
Jul12 |
120419 |
310.45 |
311.82 |
306.09 |
307.58 |
-2.20 |
29,742 |
60,108 |
+4,607 |
Aug12 |
120419 |
305.43 |
307.18 |
302.29 |
303.67 |
-1.76 |
14,647 |
35,452 |
+716 |
Sep12 |
120419 |
301.80 |
302.89 |
298.59 |
299.74 |
-1.52 |
7,861 |
30,952 |
+331 |
Oct12 |
120419 |
286.65 |
288.25 |
284.27 |
285.50 |
-1.10 |
4,268 |
21,928 |
-331 |
Nov12 |
120419 |
282.94 |
284.41 |
280.68 |
281.83 |
-0.99 |
2,158 |
8,052 |
-26 |
Dec12 |
120419 |
281.09 |
282.59 |
278.88 |
280.07 |
-0.94 |
3,339 |
27,236 |
-55 |
Jan13 |
120419 |
279.80 |
279.80 |
279.80 |
279.80 |
-0.89 |
621 |
5,791 |
+232 |
Feb13 |
120419 |
282.70 |
282.70 |
280.47 |
280.79 |
-0.81 |
385 |
3,426 |
+167 |
Total Volume and Open Interest |
185,594 |
367,926 |
+2,966 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120419 |
315.40 |
315.41 |
315.40 |
315.40 |
-4.90 |
0 |
2 |
+0 |
Jun12 |
120419 |
311.60 |
311.60 |
311.58 |
311.60 |
-3.30 |
|
|
|
Jul12 |
120419 |
307.60 |
307.60 |
307.58 |
307.60 |
-2.20 |
|
|
|
Aug12 |
120419 |
303.70 |
303.70 |
303.67 |
303.70 |
-1.70 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May12 |
120419 |
1.949 |
1.971 |
1.902 |
1.907 |
-0.044 |
113,743 |
124,685 |
-18,044 |
Jun12 |
120419 |
2.042 |
2.056 |
1.991 |
1.995 |
-0.047 |
66,318 |
197,226 |
+9,673 |
Jul12 |
120419 |
2.159 |
2.170 |
2.107 |
2.113 |
-0.046 |
44,125 |
237,717 |
+1,925 |
Aug12 |
120419 |
2.234 |
2.245 |
2.184 |
2.192 |
-0.049 |
23,054 |
75,651 |
+6,051 |
Sep12 |
120419 |
2.276 |
2.282 |
2.224 |
2.233 |
-0.052 |
13,744 |
109,046 |
-1,017 |
Oct12 |
120419 |
2.360 |
2.366 |
2.307 |
2.317 |
-0.053 |
19,706 |
147,260 |
-1,039 |
Nov12 |
120419 |
2.639 |
2.648 |
2.584 |
2.591 |
-0.057 |
7,599 |
58,544 |
+177 |
Dec12 |
120419 |
2.997 |
3.000 |
2.939 |
2.947 |
-0.058 |
9,210 |
55,863 |
+1,521 |
Jan13 |
120419 |
3.154 |
3.156 |
3.100 |
3.109 |
-0.058 |
8,318 |
74,135 |
+141 |
Feb13 |
120419 |
3.144 |
3.150 |
3.115 |
3.123 |
-0.055 |
1,417 |
19,165 |
+112 |
Mar13 |
120419 |
3.130 |
3.134 |
3.092 |
3.101 |
-0.056 |
1,562 |
31,153 |
+118 |
Apr13 |
120419 |
3.120 |
3.120 |
3.073 |
3.082 |
-0.057 |
2,720 |
44,612 |
+212 |
May13 |
120419 |
3.175 |
3.175 |
3.119 |
3.127 |
-0.057 |
651 |
12,691 |
+64 |
Jun13 |
120419 |
3.211 |
3.211 |
3.174 |
3.180 |
-0.057 |
230 |
4,689 |
+18 |
Jul13 |
120419 |
3.276 |
3.277 |
3.233 |
3.236 |
-0.057 |
225 |
5,412 |
+31 |
Aug13 |
120419 |
3.285 |
3.285 |
3.258 |
3.259 |
-0.056 |
98 |
5,984 |
+8 |
Total Volume and Open Interest |
315,887 |
1,308,103 |
+1,615 |
Brent Crude Oil(ICE) |
Jun12 |
120419 |
118.15 |
119.15 |
117.68 |
118.00 |
+0.03 |
260,619 |
277,085 |
-1,542 |
Jul12 |
120419 |
117.91 |
118.95 |
117.51 |
117.83 |
-0.01 |
142,075 |
139,160 |
+5,576 |
Aug12 |
120419 |
117.82 |
118.60 |
117.18 |
117.47 |
-0.11 |
75,645 |
96,106 |
+7,249 |
Sep12 |
120419 |
117.33 |
118.08 |
116.67 |
116.97 |
-0.15 |
42,033 |
91,742 |
+1,240 |
Oct12 |
120419 |
116.80 |
117.47 |
116.11 |
116.40 |
-0.17 |
25,964 |
85,409 |
+2,911 |
Nov12 |
120419 |
116.25 |
116.94 |
115.62 |
115.92 |
-0.17 |
16,366 |
44,961 |
+360 |
Dec12 |
120419 |
115.56 |
116.40 |
115.04 |
115.40 |
-0.19 |
72,278 |
112,991 |
-5,782 |
Jan13 |
120419 |
115.30 |
115.88 |
114.60 |
114.91 |
-0.21 |
6,689 |
19,183 |
+502 |
Feb13 |
120419 |
115.07 |
115.09 |
114.44 |
114.44 |
-0.22 |
3,591 |
11,246 |
-162 |
Mar13 |
120419 |
113.99 |
113.99 |
113.99 |
113.99 |
-0.23 |
3,575 |
11,803 |
-125 |
Apr13 |
120419 |
113.48 |
113.48 |
113.48 |
113.48 |
-0.23 |
1,538 |
7,866 |
+56 |
May13 |
120419 |
112.92 |
112.92 |
112.92 |
112.92 |
-0.24 |
1,456 |
9,274 |
-181 |
Jun13 |
120419 |
112.60 |
113.10 |
112.01 |
112.33 |
-0.26 |
10,772 |
35,781 |
-524 |
Jul13 |
120419 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.25 |
261 |
6,870 |
-190 |
Total Volume and Open Interest |
697,852 |
1,173,628 |
+11,154 |
Gas Oil(ICE) |
May12 |
120419 |
992.75 |
1001.00 |
992.00 |
996.00 |
+10.50 |
57,306 |
136,451 |
-3,891 |
Jun12 |
120419 |
991.00 |
997.50 |
988.00 |
992.50 |
+10.00 |
66,870 |
107,144 |
+2,168 |
Jul12 |
120419 |
990.00 |
995.50 |
986.25 |
990.75 |
+9.50 |
25,910 |
62,879 |
+5,847 |
Aug12 |
120419 |
990.00 |
994.75 |
986.00 |
990.00 |
+9.50 |
7,961 |
33,799 |
+1,019 |
Sep12 |
120419 |
990.50 |
994.75 |
986.50 |
989.50 |
+9.00 |
8,710 |
35,550 |
+1,714 |
Oct12 |
120419 |
989.50 |
993.25 |
985.00 |
988.50 |
+9.00 |
4,426 |
16,776 |
+229 |
Nov12 |
120419 |
988.00 |
991.50 |
984.00 |
987.00 |
+8.75 |
4,357 |
13,995 |
+683 |
Dec12 |
120419 |
986.50 |
990.00 |
981.00 |
985.00 |
+8.50 |
17,529 |
47,272 |
+3,074 |
Jan13 |
120419 |
982.75 |
987.75 |
981.00 |
983.00 |
+8.25 |
2,238 |
17,641 |
+586 |
Feb13 |
120419 |
980.50 |
983.25 |
979.00 |
980.00 |
+7.75 |
814 |
8,385 |
+241 |
Total Volume and Open Interest |
202,575 |
551,198 |
+12,430 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120419 |
2.161 |
2.170 |
2.155 |
2.166 |
+0.046 |
198 |
940 |
-106 |
Jun12 |
120419 |
2.160 |
2.180 |
2.160 |
2.175 |
+0.044 |
234 |
971 |
-6 |
Jul12 |
120419 |
2.140 |
2.191 |
2.140 |
2.187 |
+0.047 |
1,686 |
1,747 |
-634 |
Aug12 |
120419 |
2.141 |
2.170 |
2.141 |
2.170 |
+0.045 |
340 |
1,913 |
+145 |
Sep12 |
120419 |
2.101 |
2.108 |
2.099 |
2.108 |
+0.045 |
146 |
1,290 |
-2 |
Oct12 |
120419 |
2.062 |
2.071 |
2.058 |
2.071 |
+0.038 |
137 |
1,293 |
+13 |
Nov12 |
120419 |
2.043 |
2.056 |
2.042 |
2.047 |
+0.036 |
109 |
1,508 |
+19 |
Total Volume and Open Interest |
3,121 |
11,631 |
-491 |
WTI Crude Oil(ICE) |
May12 |
120419 |
102.78 |
103.06 |
101.79 |
102.27 |
-0.40 |
32,578 |
28,507 |
-3,615 |
Jun12 |
120419 |
103.21 |
103.67 |
102.12 |
102.72 |
-0.40 |
57,919 |
69,004 |
+668 |
Jul12 |
120419 |
103.69 |
104.12 |
102.58 |
103.15 |
-0.43 |
21,108 |
34,133 |
+233 |
Aug12 |
120419 |
103.85 |
104.35 |
102.95 |
103.53 |
-0.45 |
11,964 |
20,990 |
-73 |
Sep12 |
120419 |
104.10 |
104.63 |
103.30 |
103.84 |
-0.43 |
9,509 |
29,024 |
+1,044 |
Oct12 |
120419 |
104.77 |
104.77 |
103.53 |
104.03 |
-0.39 |
6,127 |
14,118 |
+385 |
Nov12 |
120419 |
104.79 |
104.79 |
103.66 |
104.16 |
-0.36 |
3,174 |
10,688 |
+58 |
Dec12 |
120419 |
104.50 |
104.98 |
103.75 |
104.27 |
-0.35 |
19,631 |
75,910 |
+696 |
Jan13 |
120419 |
104.37 |
104.37 |
104.37 |
104.37 |
-0.33 |
859 |
8,486 |
-286 |
Feb13 |
120419 |
104.37 |
104.37 |
104.37 |
104.37 |
-0.30 |
563 |
4,217 |
+218 |
Mar13 |
120419 |
104.27 |
104.27 |
104.27 |
104.27 |
-0.27 |
477 |
4,893 |
+201 |
Apr13 |
120419 |
104.02 |
104.02 |
104.02 |
104.02 |
-0.25 |
300 |
1,567 |
+94 |
May13 |
120419 |
104.10 |
104.10 |
103.71 |
103.71 |
-0.24 |
141 |
1,518 |
+46 |
Jun13 |
120419 |
103.82 |
103.88 |
103.29 |
103.37 |
-0.23 |
1,561 |
16,405 |
+300 |
Jul13 |
120419 |
102.96 |
102.96 |
102.96 |
102.96 |
-0.22 |
82 |
1,305 |
+26 |
Aug13 |
120419 |
102.58 |
102.58 |
102.58 |
102.58 |
-0.22 |
70 |
2,286 |
+15 |
Total Volume and Open Interest |
172,320 |
437,357 |
-450 |
US Dollar Index(ICE) |
Jun12 |
120419 |
79.725 |
79.980 |
79.515 |
79.707 |
+0.032 |
15,480 |
45,078 |
-968 |
Sep12 |
120419 |
80.015 |
80.280 |
80.015 |
80.107 |
+0.033 |
30 |
681 |
+13 |
Dec12 |
120419 |
80.537 |
80.537 |
80.537 |
80.537 |
+0.033 |
|
|
|
Total Volume and Open Interest |
15,510 |
45,759 |
-955 |
Australian Dollar(CME) |
Jun12 |
120419 |
102.91 |
103.26 |
102.48 |
102.63 |
-0.28 |
110,030 |
148,439 |
-196 |
Sep12 |
120419 |
102.12 |
102.12 |
101.63 |
101.70 |
-0.27 |
14 |
341 |
-5 |
Dec12 |
120419 |
100.84 |
101.10 |
100.84 |
100.84 |
-0.26 |
0 |
14 |
+0 |
Total Volume and Open Interest |
110,044 |
148,796 |
-201 |
British Pound(CME) |
Jun12 |
120419 |
160.12 |
160.72 |
160.03 |
160.51 |
+0.28 |
103,769 |
156,822 |
+155 |
Sep12 |
120419 |
160.40 |
160.60 |
159.95 |
160.41 |
+0.28 |
51 |
147 |
+0 |
Dec12 |
120419 |
160.29 |
160.29 |
160.01 |
160.29 |
+0.28 |
0 |
44 |
+0 |
Total Volume and Open Interest |
103,820 |
157,015 |
+155 |
Canadian Dollar(CME) |
Jun12 |
120419 |
100.77 |
101.08 |
100.23 |
100.30 |
-0.51 |
140,020 |
121,319 |
+15,064 |
Sep12 |
120419 |
100.75 |
100.85 |
100.05 |
100.08 |
-0.51 |
738 |
2,913 |
+42 |
Dec12 |
120419 |
100.35 |
100.55 |
99.83 |
99.83 |
-0.52 |
64 |
4,176 |
+1 |
Mar13 |
120419 |
99.56 |
100.07 |
99.56 |
99.56 |
-0.51 |
52 |
191 |
+11 |
Total Volume and Open Interest |
140,891 |
128,841 |
+15,125 |
Japanese Yen(CME) |
Jun12 |
120419 |
123.10 |
123.27 |
122.40 |
122.83 |
-0.34 |
80,215 |
143,630 |
+711 |
Sep12 |
120419 |
122.95 |
123.32 |
122.60 |
122.98 |
-0.34 |
91 |
425 |
-46 |
Dec12 |
120419 |
123.18 |
123.52 |
123.18 |
123.18 |
-0.34 |
9 |
100 |
+9 |
Total Volume and Open Interest |
80,324 |
144,168 |
+674 |
Swiss Franc(CME) |
Jun12 |
120419 |
109.26 |
109.64 |
108.83 |
109.31 |
+0.01 |
33,179 |
41,145 |
-1,130 |
Sep12 |
120419 |
109.64 |
109.70 |
109.48 |
109.49 |
+0.01 |
52 |
209 |
-20 |
Dec12 |
120419 |
109.71 |
109.71 |
109.71 |
109.71 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,232 |
41,358 |
-1,149 |
EuroFX(CME) |
Jun12 |
120419 |
131.24 |
131.70 |
130.72 |
131.36 |
+0.06 |
226,444 |
294,825 |
+3,819 |
Sep12 |
120419 |
131.37 |
131.71 |
130.90 |
131.46 |
+0.05 |
316 |
913 |
+20 |
Dec12 |
120419 |
131.80 |
131.80 |
131.50 |
131.59 |
+0.06 |
1 |
95 |
+1 |
Total Volume and Open Interest |
226,761 |
295,844 |
+3,840 |
Mexican Peso(CME) |
May12 |
120419 |
752.5 |
758.5 |
752.5 |
752.5 |
-6.0 |
|
|
|
Jun12 |
120419 |
754.5 |
756.8 |
749.2 |
750.5 |
-6.0 |
49,438 |
167,186 |
-1,898 |
Total Volume and Open Interest |
49,444 |
167,618 |
-1,902 |
Brazilian Real(CME) |
May12 |
120419 |
528.75 |
531.30 |
527.45 |
528.75 |
-2.55 |
266 |
1,789 |
+266 |
Jun12 |
120419 |
525.00 |
527.35 |
524.30 |
525.75 |
-2.45 |
50 |
2,339 |
-44 |
Jul12 |
120419 |
522.50 |
524.95 |
522.50 |
522.50 |
-2.45 |
|
|
|
Aug12 |
120419 |
519.25 |
521.70 |
519.25 |
519.25 |
-2.45 |
|
|
|
Total Volume and Open Interest |
316 |
17,699 |
+222 |
30-Year T-Bonds(CBOT) |
Jun12 |
120419 |
141~260 |
142~110 |
141~140 |
142~070 |
+0~140 |
268,185 |
565,086 |
-3,772 |
Sep12 |
120419 |
140~260 |
141~150 |
140~210 |
141~130 |
+0~150 |
97 |
460 |
+30 |
Dec12 |
120419 |
141~070 |
141~100 |
140~230 |
141~100 |
+0~190 |
5 |
17 |
+5 |
Total Volume and Open Interest |
268,287 |
565,563 |
-3,737 |
10-Year T-Notes(CBOT) |
Jun12 |
120419 |
131~195 |
131~260 |
131~135 |
131~245 |
+0~065 |
936,471 |
1,807,215 |
-4,807 |
Sep12 |
120419 |
130~190 |
130~205 |
130~135 |
130~205 |
+0~070 |
1,578 |
6,264 |
+245 |
Dec12 |
120419 |
129~255 |
129~255 |
129~185 |
129~255 |
+0~070 |
0 |
1 |
+0 |
Total Volume and Open Interest |
938,049 |
1,813,480 |
-4,562 |
5-Year T-Notes(CBOT) |
Jun12 |
120419 |
123~065 |
123~078 |
123~056 |
123~071 |
+0~008 |
453,326 |
1,299,569 |
+1,635 |
Sep12 |
120419 |
123~016 |
123~018 |
123~008 |
123~018 |
+0~010 |
3,235 |
8,363 |
+2,970 |
Dec12 |
120419 |
122~042 |
122~042 |
122~032 |
122~042 |
+0~010 |
|
|
|
Total Volume and Open Interest |
456,561 |
1,307,932 |
+4,605 |
2 Year T-Notes(CBOT) |
Jun12 |
120419 |
110~030 |
110~031 |
110~029 |
110~030 |
unch |
160,317 |
828,123 |
+8,282 |
Sep12 |
120419 |
110~013 |
110~013 |
110~013 |
110~013 |
unch |
126 |
1,316 |
+801 |
Dec12 |
120419 |
109~079 |
109~079 |
109~079 |
109~079 |
unch |
|
|
|
Total Volume and Open Interest |
160,443 |
829,439 |
+9,083 |
Eurodollars(CME) |
Jun12 |
120419 |
99.520 |
99.525 |
99.515 |
99.515 |
-0.010 |
132,104 |
1,012,449 |
-2,786 |
Sep12 |
120419 |
99.490 |
99.500 |
99.480 |
99.480 |
-0.010 |
155,769 |
907,700 |
-6,284 |
Dec12 |
120419 |
99.470 |
99.480 |
99.460 |
99.460 |
-0.010 |
152,765 |
1,012,038 |
-17,094 |
Mar13 |
120419 |
99.455 |
99.470 |
99.445 |
99.450 |
-0.010 |
105,530 |
715,167 |
+37 |
Jun13 |
120419 |
99.430 |
99.440 |
99.420 |
99.425 |
-0.010 |
127,628 |
654,257 |
-14,630 |
Sep13 |
120419 |
99.395 |
99.405 |
99.385 |
99.390 |
-0.005 |
108,361 |
618,322 |
+4,169 |
Dec13 |
120419 |
99.335 |
99.340 |
99.320 |
99.335 |
unch |
128,902 |
564,350 |
-6,998 |
Mar14 |
120419 |
99.270 |
99.275 |
99.250 |
99.270 |
+0.005 |
114,200 |
545,290 |
-1,224 |
Jun14 |
120419 |
99.165 |
99.175 |
99.145 |
99.170 |
+0.005 |
101,844 |
420,266 |
+4,443 |
Sep14 |
120419 |
99.050 |
99.060 |
99.020 |
99.055 |
+0.010 |
78,968 |
363,535 |
-942 |
Dec14 |
120419 |
98.890 |
98.910 |
98.870 |
98.905 |
+0.015 |
85,269 |
319,113 |
+5,390 |
Mar15 |
120419 |
98.735 |
98.760 |
98.710 |
98.750 |
+0.015 |
64,212 |
236,013 |
+7,858 |
Jun15 |
120419 |
0.256 |
0.286 |
0.231 |
0.276 |
+0.020 |
47,456 |
251,280 |
+638 |
Sep15 |
120419 |
0.086 |
0.116 |
0.061 |
0.106 |
+0.020 |
25,687 |
187,208 |
+244 |
Dec15 |
120419 |
6.470 |
6.500 |
6.445 |
6.490 |
+0.020 |
27,672 |
174,142 |
-1,440 |
Mar16 |
120419 |
6.320 |
6.355 |
6.300 |
6.345 |
+0.020 |
16,830 |
101,086 |
+522 |
Jun16 |
120419 |
6.165 |
6.200 |
6.145 |
6.190 |
+0.020 |
9,252 |
97,664 |
-3,384 |
Sep16 |
120419 |
6.010 |
6.045 |
5.995 |
6.035 |
+0.020 |
9,099 |
82,204 |
-1,273 |
Total Volume and Open Interest |
1,517,898 |
8,517,016 |
-25,616 |
30 Day Federal Funds(CBOT) |
Apr12 |
120419 |
99.860 |
99.860 |
99.857 |
99.857 |
unch |
1,040 |
45,161 |
-2,059 |
May12 |
120419 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
2,566 |
53,806 |
-593 |
Jun12 |
120419 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
3,494 |
44,078 |
-1,307 |
Jul12 |
120419 |
99.855 |
99.860 |
99.850 |
99.855 |
+0.005 |
8,352 |
46,473 |
+3,310 |
Aug12 |
120419 |
99.855 |
99.860 |
99.850 |
99.855 |
+0.005 |
1,173 |
35,669 |
+256 |
Sep12 |
120419 |
99.855 |
99.855 |
99.845 |
99.850 |
+0.005 |
1,864 |
30,350 |
-9 |
Total Volume and Open Interest |
36,262 |
518,082 |
-5,407 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120419 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.002 |
0 |
258 |
+0 |
Sep12 |
120419 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
|
|
|
Dec12 |
120419 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
|
|
|
Mar13 |
120419 |
99.668 |
99.668 |
99.668 |
99.668 |
+0.005 |
|
|
|
Jun13 |
120419 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.010 |
|
|
|
Sep13 |
120419 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.010 |
|
|
|
Dec13 |
120419 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.010 |
|
|
|
Mar14 |
120419 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.020 |
|
|
|
Jun14 |
120419 |
99.505 |
99.505 |
99.505 |
99.505 |
+0.020 |
|
|
|
Sep14 |
120419 |
99.365 |
99.365 |
99.365 |
99.365 |
+0.020 |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120419 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
2,547 |
+0 |
Sep12 |
120419 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
792 |
+0 |
Dec12 |
120419 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
519 |
+0 |
Mar13 |
120419 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.01 |
0 |
181 |
+0 |
Jun13 |
120419 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.01 |
0 |
217 |
+0 |
Sep13 |
120419 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.01 |
0 |
325 |
+0 |
Dec13 |
120419 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
0 |
564 |
+0 |
Mar14 |
120419 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.02 |
|
|
|
Total Volume and Open Interest |
0 |
5,145 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120419 |
142.63 |
142.69 |
142.52 |
142.63 |
+0.06 |
3,136 |
22,524 |
-550 |
Sep12 |
120419 |
142.03 |
142.03 |
142.03 |
142.03 |
+0.06 |
0 |
5 |
+0 |
Dec12 |
120419 |
139.94 |
139.94 |
139.94 |
139.94 |
+0.06 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,136 |
22,533 |
-550 |
Euro-Bund(EUREX) |
Jun12 |
120419 |
140.31 |
140.78 |
140.06 |
140.62 |
+0.26 |
673,036 |
914,858 |
-1,259 |
Sep12 |
120419 |
138.95 |
139.40 |
138.79 |
139.27 |
+0.27 |
1,309 |
5,379 |
+1,268 |
Dec12 |
120419 |
139.17 |
139.17 |
139.17 |
139.17 |
+0.26 |
322 |
0 |
+0 |
Total Volume and Open Interest |
674,667 |
920,237 |
+9 |
Euro-Bobl(EUREX) |
Jun12 |
120419 |
124.87 |
125.08 |
124.75 |
124.99 |
+0.09 |
334,388 |
775,288 |
+2,603 |
Sep12 |
120419 |
125.18 |
125.18 |
125.18 |
125.18 |
+0.10 |
2 |
128 |
+1 |
Dec12 |
120419 |
124.94 |
124.94 |
124.94 |
124.94 |
+0.09 |
|
|
|
Total Volume and Open Interest |
334,390 |
775,416 |
+2,604 |
3-Mth Euribor(EUREX) |
Jun12 |
120419 |
99.325 |
99.325 |
99.325 |
99.325 |
-0.005 |
0 |
1,377 |
+0 |
Sep12 |
120419 |
99.330 |
99.330 |
99.330 |
99.330 |
-0.010 |
5 |
1,333 |
-5 |
Dec12 |
120419 |
99.295 |
99.300 |
99.295 |
99.300 |
-0.015 |
0 |
839 |
+0 |
Total Volume and Open Interest |
5 |
5,093 |
-33 |
Long Gilt(LIFFE) |
Jun12 |
120419 |
115~06 |
115~16 |
114~26 |
115~02 |
-0~06 |
154,890 |
293,455 |
+3,108 |
Sep12 |
120419 |
114~03 |
114~03 |
114~03 |
114~03 |
-0~06 |
0 |
24 |
-1 |
Total Volume and Open Interest |
154,890 |
293,479 |
+3,107 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120419 |
99.00 |
99.01 |
98.99 |
99.00 |
unch |
54,261 |
272,692 |
-3,797 |
Sep12 |
120419 |
98.99 |
99.02 |
98.97 |
98.99 |
unch |
84,515 |
300,972 |
-5,155 |
Dec12 |
120419 |
98.97 |
99.00 |
98.94 |
98.96 |
-0.01 |
146,065 |
263,607 |
-4,659 |
Mar13 |
120419 |
98.94 |
98.98 |
98.92 |
98.94 |
-0.02 |
200,314 |
257,707 |
-10,516 |
Jun13 |
120419 |
98.91 |
98.94 |
98.88 |
98.90 |
-0.02 |
293,111 |
223,703 |
+5,421 |
Sep13 |
120419 |
98.86 |
98.89 |
98.83 |
98.85 |
-0.02 |
243,856 |
226,120 |
+7,187 |
Total Volume and Open Interest |
1,403,754 |
2,144,504 |
+10,546 |
3-Mth Euribor(LIFFE) |
Jun12 |
120419 |
99.335 |
99.340 |
99.320 |
99.325 |
-0.005 |
68,934 |
563,092 |
+7,429 |
Sep12 |
120419 |
99.355 |
99.355 |
99.320 |
99.330 |
-0.010 |
103,788 |
502,733 |
+4,184 |
Dec12 |
120419 |
99.330 |
99.330 |
99.290 |
99.300 |
-0.015 |
105,786 |
390,027 |
+1,504 |
Total Volume and Open Interest |
636,116 |
3,203,439 |
+16,494 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120419 |
95.97 |
96.00 |
95.96 |
95.99 |
+0.01 |
9,349 |
178,266 |
-2,812 |
Sep12 |
120419 |
96.18 |
96.22 |
96.17 |
96.21 |
+0.03 |
10,882 |
157,031 |
-3,244 |
Dec12 |
120419 |
96.28 |
96.33 |
96.26 |
96.32 |
+0.04 |
7,815 |
105,954 |
-724 |
Mar13 |
120419 |
96.31 |
96.34 |
96.28 |
96.33 |
+0.04 |
3,222 |
67,310 |
+499 |
Jun13 |
120419 |
96.24 |
96.29 |
96.23 |
96.28 |
+0.04 |
2,828 |
59,919 |
+622 |
Sep13 |
120419 |
96.17 |
96.21 |
96.15 |
96.19 |
+0.03 |
1,624 |
40,843 |
-351 |
Dec13 |
120419 |
96.07 |
96.11 |
96.07 |
96.09 |
+0.02 |
832 |
26,944 |
+58 |
Mar14 |
120419 |
96.00 |
96.06 |
96.00 |
96.03 |
+0.04 |
311 |
16,246 |
-227 |
Jun14 |
120419 |
95.95 |
95.95 |
95.95 |
95.95 |
+0.04 |
0 |
987 |
+0 |
Sep14 |
120419 |
95.88 |
95.88 |
95.88 |
95.88 |
+0.04 |
0 |
521 |
+0 |
Total Volume and Open Interest |
36,863 |
654,338 |
-6,179 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120419 |
96.20 |
96.25 |
96.18 |
96.23 |
+0.04 |
44,551 |
374,774 |
+4,529 |
Sep12 |
120419 |
96.23 |
96.23 |
96.23 |
96.23 |
+0.04 |
|
|
|
Total Volume and Open Interest |
44,551 |
374,774 |
+4,529 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120419 |
96.77 |
96.82 |
96.75 |
96.79 |
+0.02 |
108,109 |
419,127 |
-11,900 |
Sep12 |
120419 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.02 |
|
|
|
Total Volume and Open Interest |
108,109 |
419,127 |
-11,900 |
Gold(CMX) |
Apr12 |
120419 |
1642.1 |
1653.1 |
1632.0 |
1640.6 |
+1.8 |
69 |
586 |
-829 |
Jun12 |
120419 |
1643.0 |
1654.9 |
1631.2 |
1641.4 |
+1.8 |
142,002 |
223,690 |
-1,261 |
Aug12 |
120419 |
1645.7 |
1656.3 |
1635.0 |
1643.6 |
+1.8 |
1,330 |
43,087 |
-103 |
Oct12 |
120419 |
1647.0 |
1657.7 |
1636.6 |
1645.7 |
+1.9 |
550 |
12,150 |
-13 |
Dec12 |
120419 |
1649.5 |
1660.1 |
1638.0 |
1647.8 |
+2.0 |
3,081 |
36,688 |
-382 |
Feb13 |
120419 |
1640.0 |
1660.6 |
1640.0 |
1649.8 |
+2.0 |
446 |
13,508 |
-310 |
Apr13 |
120419 |
1648.0 |
1659.8 |
1648.0 |
1651.8 |
+2.0 |
6 |
10,422 |
-1 |
Jun13 |
120419 |
1659.6 |
1659.6 |
1653.0 |
1654.1 |
+2.0 |
555 |
10,393 |
+123 |
Aug13 |
120419 |
1656.4 |
1656.4 |
1656.4 |
1656.4 |
+1.9 |
0 |
246 |
+0 |
Oct13 |
120419 |
1658.9 |
1658.9 |
1658.9 |
1658.9 |
+1.9 |
0 |
2 |
+0 |
Dec13 |
120419 |
1661.5 |
1661.5 |
1661.5 |
1661.5 |
+1.8 |
141 |
8,430 |
+9 |
Feb14 |
120419 |
1664.6 |
1664.6 |
1664.6 |
1664.6 |
+1.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
149,670 |
398,526 |
-2,339 |
Silver(CMX) |
May12 |
120419 |
3159.0 |
3201.5 |
3129.0 |
3177.9 |
+29.2 |
40,779 |
40,337 |
+512 |
Jul12 |
120419 |
3167.5 |
3206.5 |
3136.5 |
3184.7 |
+29.4 |
7,825 |
33,726 |
+1,096 |
Sep12 |
120419 |
3200.5 |
3210.0 |
3182.0 |
3190.6 |
+29.3 |
2,925 |
6,793 |
+1,019 |
Dec12 |
120419 |
3173.5 |
3211.5 |
3159.0 |
3197.1 |
+29.3 |
2,032 |
17,940 |
+618 |
Mar13 |
120419 |
3200.0 |
3200.0 |
3200.0 |
3200.0 |
+29.2 |
5 |
2,623 |
+5 |
May13 |
120419 |
3200.4 |
3200.4 |
3200.4 |
3200.4 |
+29.1 |
10 |
1,264 |
+10 |
Jul13 |
120419 |
3200.3 |
3200.3 |
3200.3 |
3200.3 |
+29.2 |
15 |
3,003 |
-5 |
Total Volume and Open Interest |
54,088 |
121,448 |
+3,245 |
Platinum(NYMEX) |
Apr12 |
120419 |
1575.9 |
1580.8 |
1572.0 |
1574.2 |
-1.1 |
0 |
125 |
-25 |
Jul12 |
120419 |
1580.0 |
1597.9 |
1574.0 |
1578.0 |
-1.2 |
6,984 |
38,693 |
+443 |
Oct12 |
120419 |
1591.8 |
1591.8 |
1578.5 |
1581.3 |
-1.2 |
14 |
1,623 |
+9 |
Jan13 |
120419 |
1585.3 |
1585.3 |
1581.0 |
1583.3 |
-1.2 |
0 |
138 |
+0 |
Total Volume and Open Interest |
6,999 |
40,585 |
+426 |
Palladium(NYMEX) |
Jun12 |
120419 |
657.25 |
668.80 |
652.30 |
663.30 |
+6.05 |
2,676 |
20,735 |
+167 |
Sep12 |
120419 |
660.55 |
670.00 |
655.50 |
664.60 |
+5.95 |
22 |
693 |
+19 |
Dec12 |
120419 |
662.85 |
665.95 |
662.85 |
665.95 |
+5.95 |
0 |
35 |
+0 |
Total Volume and Open Interest |
2,698 |
21,466 |
+185 |
Copper(CMX) |
May12 |
120419 |
362.85 |
365.50 |
359.75 |
362.75 |
-0.35 |
68,255 |
41,185 |
-3,088 |
Jul12 |
120419 |
363.85 |
366.15 |
360.65 |
363.60 |
-0.25 |
25,135 |
58,958 |
+2,488 |
Sep12 |
120419 |
364.15 |
367.00 |
362.00 |
364.70 |
-0.25 |
3,349 |
34,173 |
-128 |
Dec12 |
120419 |
365.20 |
368.30 |
363.05 |
366.00 |
-0.15 |
210 |
11,812 |
-44 |
Mar13 |
120419 |
366.60 |
366.95 |
366.60 |
366.95 |
-0.15 |
1 |
2,553 |
+0 |
Total Volume and Open Interest |
97,462 |
159,119 |
-853 |
DJIA Index(CBOT) |
Jun12 |
120419 |
12968 |
13050 |
12841 |
12902 |
-55 |
268 |
11,333 |
+35 |
Sep12 |
120419 |
12832 |
12887 |
12832 |
12832 |
-55 |
0 |
2 |
+0 |
Dec12 |
120419 |
12751 |
12806 |
12751 |
12751 |
-55 |
0 |
1 |
+0 |
Mar13 |
120419 |
12684 |
12739 |
12684 |
12684 |
-55 |
|
|
|
Total Volume and Open Interest |
268 |
11,336 |
+35 |
E-mini DJIA Index(CBOT) |
Jun12 |
120419 |
12964 |
13057 |
12837 |
12902 |
-55 |
121,341 |
103,267 |
+2,266 |
Sep12 |
120419 |
12955 |
12955 |
12819 |
12832 |
-55 |
12 |
172 |
+0 |
Dec12 |
120419 |
12751 |
12751 |
12751 |
12751 |
-55 |
2 |
32 |
+2 |
Mar13 |
120419 |
12684 |
12684 |
12684 |
12684 |
-55 |
|
|
|
Total Volume and Open Interest |
121,355 |
103,471 |
+2,268 |
S & P 500(CME) |
Jun12 |
120419 |
1378.90 |
1390.00 |
1365.70 |
1372.50 |
-5.80 |
14,866 |
231,223 |
-485 |
Sep12 |
120419 |
1366.20 |
1379.10 |
1361.60 |
1366.20 |
-5.90 |
0 |
1,634 |
-4 |
Dec12 |
120419 |
1372.00 |
1372.60 |
1355.10 |
1359.70 |
-5.90 |
1,200 |
2,403 |
+1,205 |
Mar13 |
120419 |
1353.70 |
1366.60 |
1349.10 |
1353.70 |
-5.90 |
|
|
|
Total Volume and Open Interest |
16,066 |
235,260 |
+716 |
S & P 500 E-Mini(Globex) |
Jun12 |
120419 |
1378.75 |
1390.00 |
1365.50 |
1372.50 |
-5.75 |
1,848,818 |
2,781,649 |
+12,071 |
Sep12 |
120419 |
1373.50 |
1383.00 |
1359.25 |
1366.25 |
-5.75 |
1,502 |
20,385 |
+1,142 |
Total Volume and Open Interest |
1,850,386 |
2,804,377 |
+13,221 |
NASDAQ 100(CME) |
Jun12 |
120419 |
2700.00 |
2735.00 |
2672.50 |
2683.50 |
-11.00 |
645 |
12,989 |
+220 |
Sep12 |
120419 |
2677.80 |
2725.00 |
2670.00 |
2677.80 |
-11.00 |
|
|
|
Dec12 |
120419 |
2671.00 |
2682.00 |
2671.00 |
2671.00 |
-11.00 |
|
|
|
Total Volume and Open Interest |
645 |
12,989 |
+220 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120419 |
2698.30 |
2735.00 |
2671.50 |
2683.50 |
-11.00 |
300,859 |
439,439 |
+2,579 |
Sep12 |
120419 |
2698.30 |
2724.50 |
2673.00 |
2677.80 |
-11.00 |
125 |
726 |
+69 |
Total Volume and Open Interest |
300,985 |
440,192 |
+2,649 |
S & P Midcap 400(CME) |
Jun12 |
120419 |
970.60 |
984.00 |
967.00 |
970.60 |
-2.60 |
182 |
2,009 |
+91 |
Sep12 |
120419 |
967.60 |
970.20 |
967.60 |
967.60 |
-2.60 |
|
|
|
Dec12 |
120419 |
965.60 |
968.20 |
965.60 |
965.60 |
-2.60 |
|
|
|
Total Volume and Open Interest |
182 |
2,009 |
+91 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120419 |
9615 |
9680 |
9525 |
9575 |
-35 |
2,254 |
42,771 |
+44 |
Sep12 |
120419 |
9590 |
9625 |
9590 |
9590 |
-35 |
|
|
|
Total Volume and Open Interest |
2,254 |
42,771 |
+44 |
Nikkei 225(SGX) |
Jun12 |
120419 |
9650 |
9665 |
9570 |
9595 |
-70 |
90,843 |
235,183 |
-2,013 |
Sep12 |
120419 |
9625 |
9625 |
9580 |
9590 |
-70 |
104 |
7,671 |
-40 |
Dec12 |
120419 |
9535 |
9535 |
9535 |
9535 |
-70 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
90,990 |
253,963 |
-2,064 |
CAC 40(EURONEXT) |
Apr12 |
120419 |
3240.0 |
3280.5 |
3144.5 |
3171.5 |
-66.0 |
278,679 |
432,973 |
+19,520 |
May12 |
120419 |
3191.5 |
3222.0 |
3086.0 |
3113.0 |
-66.5 |
166,227 |
191,640 |
+105,697 |
Jun12 |
120419 |
3156.0 |
3188.5 |
3061.0 |
3085.0 |
-66.5 |
332 |
30,246 |
+692 |
Total Volume and Open Interest |
445,238 |
654,980 |
+125,909 |
Hang Seng Index(HKFE) |
Apr12 |
120419 |
20706 |
21027 |
20702 |
21019 |
+250 |
74,237 |
88,652 |
-660 |
May12 |
120419 |
20520 |
20863 |
20520 |
20863 |
+256 |
1,383 |
2,990 |
+791 |
Jun12 |
120419 |
20388 |
20681 |
20387 |
20681 |
+259 |
143 |
5,206 |
+3 |
Total Volume and Open Interest |
75,830 |
98,235 |
+135 |
DAX(EUREX) |
Jun12 |
120419 |
6754.5 |
6816.0 |
6638.0 |
6684.5 |
-57.5 |
161,217 |
164,152 |
+6,182 |
Sep12 |
120419 |
6766.5 |
6821.0 |
6651.0 |
6692.5 |
-58.0 |
157 |
3,463 |
-26 |
Dec12 |
120419 |
6798.5 |
6811.0 |
6701.0 |
6701.0 |
-57.5 |
17 |
285 |
+10 |
Total Volume and Open Interest |
161,391 |
167,900 |
+6,166 |
FT-SE 100(EURONEXT) |
Jun12 |
120419 |
5707.00 |
5750.00 |
5661.00 |
5700.50 |
-2.00 |
97,622 |
546,948 |
+2,592 |
Sep12 |
120419 |
5697.00 |
5700.00 |
5629.00 |
5659.50 |
-2.00 |
4 |
1,388 |
+384 |
Dec12 |
120419 |
5662.50 |
5662.50 |
5639.00 |
5639.00 |
-1.00 |
0 |
263 |
+5 |
Total Volume and Open Interest |
97,626 |
548,599 |
+2,981 |
SPI 200(SFE) |
Jun12 |
120419 |
4359.0 |
4383.0 |
4346.0 |
4372.0 |
+11.0 |
31,484 |
206,980 |
+7,334 |
Sep12 |
120419 |
4328.0 |
4343.0 |
4317.0 |
4339.0 |
+13.0 |
484 |
2,183 |
+102 |
Dec12 |
120419 |
4347.0 |
4347.0 |
4347.0 |
4347.0 |
+11.0 |
218 |
1,899 |
+209 |
Total Volume and Open Interest |
34,602 |
216,941 |
+9,546 |
GSCI(CME) |
May12 |
120419 |
673.60 |
675.00 |
671.00 |
671.50 |
-0.50 |
409 |
8,940 |
-232 |
Jun12 |
120419 |
672.75 |
676.25 |
672.00 |
672.75 |
-0.50 |
|
|
|
Jul12 |
120419 |
669.75 |
673.25 |
669.00 |
669.75 |
-0.75 |
|
|
|
Total Volume and Open Interest |
409 |
8,940 |
-1,921 |
Reuters CCI(ICE) |
Jun12 |
120419 |
299.20 |
299.20 |
299.20 |
299.20 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|