|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue April 24, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120424 |
1437.00 |
1467.50 |
1433.75 |
1461.25 |
+24.00 |
90,809 |
88,752 |
-24,144 |
Jul12 |
120424 |
1440.50 |
1471.25 |
1437.75 |
1465.00 |
+24.00 |
149,715 |
297,129 |
+14,489 |
Aug12 |
120424 |
1427.00 |
1456.50 |
1425.50 |
1450.50 |
+24.00 |
14,797 |
28,670 |
+4,382 |
Sep12 |
120424 |
1383.75 |
1402.25 |
1381.75 |
1398.75 |
+17.00 |
4,195 |
14,658 |
+684 |
Nov12 |
120424 |
1342.75 |
1356.00 |
1340.00 |
1352.00 |
+10.50 |
56,070 |
220,199 |
+998 |
Jan13 |
120424 |
1341.75 |
1355.00 |
1341.75 |
1351.00 |
+9.25 |
7,121 |
45,494 |
-5 |
Mar13 |
120424 |
1326.00 |
1336.50 |
1324.00 |
1332.50 |
+8.50 |
9,875 |
59,382 |
+1,127 |
May13 |
120424 |
1313.00 |
1323.50 |
1310.00 |
1317.50 |
+7.50 |
4,980 |
23,232 |
+1,187 |
Jul13 |
120424 |
1316.50 |
1322.25 |
1308.50 |
1315.50 |
+7.00 |
5,569 |
26,155 |
-899 |
Aug13 |
120424 |
1291.00 |
1291.00 |
1284.00 |
1291.00 |
+7.00 |
0 |
154 |
+0 |
Sep13 |
120424 |
1257.00 |
1257.00 |
1252.50 |
1257.00 |
+4.50 |
0 |
230 |
+0 |
Nov13 |
120424 |
1230.00 |
1240.25 |
1225.75 |
1232.00 |
+3.50 |
613 |
11,210 |
+297 |
Jan14 |
120424 |
1237.00 |
1237.00 |
1233.50 |
1237.00 |
+3.50 |
0 |
158 |
+0 |
Mar14 |
120424 |
1236.75 |
1236.75 |
1233.25 |
1236.75 |
+3.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
343,746 |
815,957 |
-1,884 |
Soybean Meal(CBOT) |
May12 |
120424 |
401.70 |
413.10 |
399.80 |
412.10 |
+12.30 |
38,461 |
40,147 |
-12,840 |
Jul12 |
120424 |
404.60 |
416.90 |
403.40 |
415.70 |
+12.30 |
61,925 |
129,926 |
+13,981 |
Aug12 |
120424 |
399.00 |
412.40 |
399.00 |
410.80 |
+12.40 |
3,833 |
13,137 |
+1,419 |
Sep12 |
120424 |
386.60 |
391.30 |
384.00 |
390.60 |
+8.70 |
2,680 |
10,546 |
+111 |
Oct12 |
120424 |
362.00 |
368.20 |
362.00 |
368.20 |
+6.80 |
1,835 |
7,489 |
+367 |
Dec12 |
120424 |
360.80 |
365.80 |
360.30 |
365.70 |
+6.00 |
10,868 |
44,843 |
-23 |
Jan13 |
120424 |
360.50 |
361.30 |
355.30 |
361.30 |
+6.00 |
1,295 |
5,228 |
+510 |
Mar13 |
120424 |
352.70 |
353.10 |
347.70 |
352.90 |
+5.20 |
809 |
8,114 |
+103 |
May13 |
120424 |
342.90 |
346.00 |
341.60 |
345.40 |
+3.80 |
1,597 |
5,375 |
+27 |
Jul13 |
120424 |
344.50 |
345.80 |
341.00 |
343.70 |
+2.70 |
115 |
3,993 |
-15 |
Total Volume and Open Interest |
123,465 |
273,491 |
+3,643 |
Soybean Oil(CBOT) |
May12 |
120424 |
55.15 |
55.54 |
55.15 |
55.29 |
+0.20 |
61,199 |
60,349 |
-13,321 |
Jul12 |
120424 |
55.54 |
55.95 |
55.54 |
55.69 |
+0.20 |
68,216 |
179,393 |
+12,342 |
Aug12 |
120424 |
55.78 |
56.10 |
55.68 |
55.89 |
+0.21 |
4,417 |
18,459 |
-58 |
Sep12 |
120424 |
56.00 |
56.25 |
55.83 |
56.06 |
+0.23 |
2,625 |
17,062 |
+289 |
Oct12 |
120424 |
56.12 |
56.30 |
55.93 |
56.17 |
+0.24 |
1,920 |
9,915 |
+273 |
Dec12 |
120424 |
56.33 |
56.70 |
56.28 |
56.49 |
+0.26 |
11,392 |
75,425 |
-24 |
Jan13 |
120424 |
56.70 |
56.80 |
56.68 |
56.69 |
+0.28 |
681 |
3,142 |
+217 |
Mar13 |
120424 |
56.90 |
57.04 |
56.80 |
56.92 |
+0.35 |
697 |
12,930 |
+244 |
May13 |
120424 |
56.88 |
57.02 |
56.62 |
56.97 |
+0.35 |
1,024 |
4,131 |
+266 |
Jul13 |
120424 |
56.91 |
57.16 |
56.65 |
57.02 |
+0.37 |
97 |
5,083 |
-2 |
Total Volume and Open Interest |
152,345 |
391,856 |
+228 |
Canola(WCE) |
May12 |
120424 |
621.5 |
629.4 |
621.5 |
627.7 |
+5.3 |
5,521 |
15,844 |
-4,341 |
Jul12 |
120424 |
615.7 |
622.9 |
614.0 |
620.5 |
+4.6 |
8,992 |
91,584 |
+3,608 |
Nov12 |
120424 |
573.0 |
581.1 |
573.0 |
578.5 |
+3.9 |
5,059 |
101,511 |
+2,057 |
Jan13 |
120424 |
578.0 |
584.9 |
578.0 |
582.8 |
+3.5 |
1,229 |
15,399 |
+820 |
Mar13 |
120424 |
584.1 |
588.6 |
584.1 |
587.1 |
+2.9 |
987 |
7,103 |
+733 |
Total Volume and Open Interest |
22,597 |
236,347 |
+3,437 |
Corn(CBOT) |
May12 |
120424 |
622.25 |
632.00 |
615.50 |
618.25 |
-4.25 |
102,915 |
171,266 |
-41,415 |
Jul12 |
120424 |
612.50 |
621.75 |
605.00 |
608.00 |
-4.50 |
169,988 |
494,275 |
+12,911 |
Sep12 |
120424 |
554.00 |
563.00 |
550.75 |
555.50 |
+0.75 |
32,033 |
183,049 |
+1,127 |
Dec12 |
120424 |
544.00 |
550.00 |
537.75 |
541.50 |
-4.00 |
59,181 |
369,573 |
-1,405 |
Mar13 |
120424 |
555.00 |
561.00 |
549.50 |
553.00 |
-4.00 |
4,959 |
53,240 |
+173 |
May13 |
120424 |
563.00 |
569.00 |
560.00 |
561.25 |
-3.75 |
420 |
10,388 |
+100 |
Jul13 |
120424 |
570.00 |
575.50 |
565.00 |
568.50 |
-3.00 |
652 |
11,828 |
+36 |
Sep13 |
120424 |
550.00 |
554.00 |
547.50 |
547.50 |
-2.50 |
9 |
1,446 |
+2 |
Dec13 |
120424 |
540.50 |
547.00 |
536.75 |
540.00 |
-4.00 |
760 |
29,408 |
+130 |
Mar14 |
120424 |
550.25 |
555.00 |
550.25 |
551.00 |
-4.00 |
0 |
533 |
+0 |
Total Volume and Open Interest |
370,941 |
1,328,847 |
-28,330 |
Wheat(CBOT) |
May12 |
120424 |
625.00 |
639.25 |
622.50 |
624.50 |
-0.50 |
40,295 |
54,763 |
-5,800 |
Jul12 |
120424 |
633.00 |
647.00 |
630.75 |
632.50 |
unch |
56,512 |
224,121 |
+171 |
Sep12 |
120424 |
648.25 |
662.00 |
645.00 |
647.50 |
-0.75 |
15,857 |
67,539 |
-2,014 |
Dec12 |
120424 |
672.00 |
685.25 |
669.50 |
671.25 |
-0.75 |
14,381 |
94,135 |
+3,356 |
Mar13 |
120424 |
691.25 |
702.75 |
689.25 |
689.50 |
-1.50 |
6,167 |
13,512 |
-1,567 |
May13 |
120424 |
701.75 |
710.25 |
699.00 |
700.50 |
-3.50 |
1,088 |
4,968 |
+509 |
Total Volume and Open Interest |
135,894 |
470,051 |
-4,704 |
Wheat(KCBT) |
May12 |
120424 |
637.75 |
647.25 |
633.00 |
633.00 |
-2.25 |
7,731 |
20,582 |
-1,420 |
Jul12 |
120424 |
645.00 |
657.75 |
642.50 |
642.50 |
-2.50 |
11,684 |
77,485 |
+487 |
Sep12 |
120424 |
660.50 |
672.00 |
658.25 |
658.25 |
-2.25 |
3,465 |
21,167 |
+1,639 |
Dec12 |
120424 |
683.50 |
696.50 |
681.25 |
681.25 |
-2.25 |
3,429 |
22,572 |
+622 |
Mar13 |
120424 |
701.00 |
709.50 |
696.75 |
696.75 |
-2.25 |
1,948 |
4,454 |
+1,070 |
May13 |
120424 |
707.25 |
716.25 |
705.50 |
705.50 |
-3.00 |
282 |
2,841 |
+53 |
Total Volume and Open Interest |
28,710 |
150,035 |
+2,574 |
Wheat(MGE) |
May12 |
120424 |
792.75 |
799.50 |
782.50 |
784.50 |
-7.25 |
1,536 |
3,763 |
-785 |
Jul12 |
120424 |
793.75 |
800.75 |
782.75 |
785.25 |
-8.50 |
2,489 |
16,686 |
+388 |
Sep12 |
120424 |
788.25 |
796.00 |
780.00 |
780.75 |
-7.50 |
837 |
10,757 |
+247 |
Dec12 |
120424 |
787.25 |
796.00 |
780.75 |
783.50 |
-3.75 |
761 |
8,477 |
+474 |
Mar13 |
120424 |
794.25 |
800.25 |
789.25 |
789.25 |
+1.25 |
154 |
1,008 |
+110 |
Total Volume and Open Interest |
5,777 |
40,769 |
+434 |
Oats(CBOT) |
May12 |
120424 |
326.50 |
342.00 |
326.00 |
340.25 |
+14.25 |
286 |
1,485 |
-431 |
Jul12 |
120424 |
329.00 |
345.00 |
326.75 |
342.50 |
+15.75 |
296 |
6,301 |
+119 |
Sep12 |
120424 |
336.75 |
344.50 |
328.50 |
344.50 |
+16.00 |
0 |
316 |
+0 |
Dec12 |
120424 |
342.00 |
348.00 |
336.00 |
348.00 |
+12.00 |
82 |
2,646 |
+26 |
Total Volume and Open Interest |
664 |
10,755 |
-286 |
Rough Rice(CBOT) |
May12 |
120424 |
15.62 |
15.72 |
15.58 |
15.66 |
-0.01 |
1,031 |
5,166 |
-402 |
Jul12 |
120424 |
15.89 |
15.98 |
15.81 |
15.93 |
-0.01 |
1,042 |
8,003 |
+284 |
Sep12 |
120424 |
16.09 |
16.14 |
16.04 |
16.11 |
0.00 |
65 |
2,230 |
+44 |
Nov12 |
120424 |
16.33 |
16.39 |
16.30 |
16.33 |
unch |
40 |
156 |
+9 |
Total Volume and Open Interest |
2,200 |
15,613 |
-50 |
Live Cattle(CME) |
Apr12 |
120424 |
119.900 |
120.300 |
116.800 |
116.800 |
-3.000 |
2,902 |
7,212 |
-1,394 |
Jun12 |
120424 |
114.730 |
115.300 |
111.580 |
111.580 |
-3.000 |
18,756 |
153,398 |
+1,150 |
Aug12 |
120424 |
118.580 |
119.050 |
115.600 |
115.600 |
-3.000 |
10,106 |
88,535 |
-155 |
Oct12 |
120424 |
124.400 |
124.950 |
121.450 |
121.450 |
-3.000 |
7,497 |
58,050 |
+1,720 |
Dec12 |
120424 |
127.100 |
127.400 |
124.035 |
124.035 |
-3.000 |
2,317 |
30,016 |
+517 |
Feb13 |
120424 |
128.250 |
128.575 |
125.200 |
126.000 |
-2.200 |
575 |
8,783 |
+157 |
Total Volume and Open Interest |
42,392 |
350,200 |
+2,025 |
Feeder Cattle(CME) |
Apr12 |
120424 |
149.450 |
149.735 |
148.400 |
148.400 |
-1.035 |
902 |
1,922 |
-153 |
May12 |
120424 |
150.800 |
151.350 |
147.850 |
147.850 |
-3.000 |
2,042 |
11,575 |
+50 |
Aug12 |
120424 |
154.150 |
154.735 |
151.235 |
151.235 |
-3.000 |
2,372 |
17,999 |
+353 |
Sep12 |
120424 |
155.600 |
156.285 |
152.935 |
152.935 |
-3.000 |
321 |
4,562 |
+81 |
Oct12 |
120424 |
156.850 |
157.200 |
153.750 |
153.785 |
-2.965 |
209 |
2,556 |
+82 |
Nov12 |
120424 |
157.750 |
157.750 |
155.150 |
155.150 |
-3.000 |
44 |
1,389 |
+10 |
Jan13 |
120424 |
157.450 |
157.450 |
154.350 |
154.350 |
-3.000 |
23 |
1,138 |
+7 |
Total Volume and Open Interest |
5,921 |
41,192 |
+437 |
Lean Hogs(CME) |
May12 |
120424 |
87.650 |
87.800 |
86.135 |
86.600 |
-1.435 |
544 |
3,366 |
-2 |
Jun12 |
120424 |
87.900 |
88.100 |
86.385 |
86.550 |
-1.250 |
17,180 |
104,124 |
+2,068 |
Jul12 |
120424 |
88.350 |
88.600 |
87.535 |
87.930 |
-0.220 |
4,668 |
28,339 |
+407 |
Aug12 |
120424 |
88.950 |
89.135 |
88.050 |
88.150 |
-0.800 |
4,627 |
34,836 |
+655 |
Oct12 |
120424 |
81.885 |
82.000 |
80.635 |
80.900 |
-0.900 |
5,445 |
42,674 |
+525 |
Dec12 |
120424 |
79.385 |
79.500 |
78.200 |
78.700 |
-0.685 |
3,029 |
30,234 |
+48 |
Feb13 |
120424 |
80.500 |
80.650 |
79.475 |
80.135 |
-0.515 |
712 |
10,759 |
+180 |
Apr13 |
120424 |
81.250 |
81.350 |
80.800 |
81.200 |
-0.350 |
86 |
6,552 |
-2 |
Total Volume and Open Interest |
36,320 |
263,913 |
+3,885 |
Class III Milk(CME) |
Apr12 |
120424 |
15.74 |
15.76 |
15.72 |
15.76 |
+0.03 |
114 |
4,462 |
-60 |
May12 |
120424 |
14.75 |
15.04 |
14.71 |
15.01 |
+0.22 |
384 |
4,794 |
+26 |
Jun12 |
120424 |
14.10 |
14.61 |
14.05 |
14.53 |
+0.38 |
461 |
4,139 |
+101 |
Jul12 |
120424 |
14.74 |
15.16 |
14.72 |
15.08 |
+0.31 |
94 |
3,097 |
+0 |
Aug12 |
120424 |
15.45 |
15.72 |
15.45 |
15.70 |
+0.20 |
42 |
2,893 |
-2 |
Total Volume and Open Interest |
1,201 |
29,214 |
+96 |
Cocoa(ICE) |
May12 |
120424 |
2269 |
2338 |
2269 |
2325 |
+80 |
35 |
925 |
-25 |
Jul12 |
120424 |
2204 |
2312 |
2192 |
2284 |
+80 |
9,416 |
85,114 |
-770 |
Sep12 |
120424 |
2210 |
2320 |
2210 |
2296 |
+77 |
1,628 |
29,605 |
+228 |
Dec12 |
120424 |
2236 |
2328 |
2236 |
2303 |
+75 |
2,696 |
21,818 |
-3 |
Mar13 |
120424 |
2249 |
2341 |
2249 |
2312 |
+71 |
2,497 |
27,190 |
+1,253 |
May13 |
120424 |
2259 |
2350 |
2259 |
2320 |
+69 |
394 |
6,930 |
+198 |
Jul13 |
120424 |
2303 |
2352 |
2300 |
2326 |
+66 |
42 |
1,833 |
+14 |
Total Volume and Open Interest |
16,712 |
177,225 |
+896 |
Coffee "C"(ICE) |
May12 |
120424 |
178.45 |
183.00 |
178.45 |
182.50 |
+4.80 |
401 |
562 |
-314 |
Jul12 |
120424 |
179.00 |
184.50 |
179.00 |
183.50 |
+4.55 |
10,657 |
76,023 |
-169 |
Sep12 |
120424 |
181.45 |
186.75 |
181.45 |
185.80 |
+4.40 |
4,008 |
34,155 |
+274 |
Dec12 |
120424 |
185.20 |
190.10 |
185.05 |
189.05 |
+4.15 |
2,116 |
19,962 |
+456 |
Mar13 |
120424 |
189.55 |
193.70 |
189.55 |
192.70 |
+4.05 |
484 |
6,525 |
+337 |
May13 |
120424 |
193.55 |
195.35 |
192.95 |
195.10 |
+3.95 |
101 |
3,308 |
-2 |
Total Volume and Open Interest |
17,873 |
143,253 |
+627 |
Orange Juice(ICE) |
May12 |
120424 |
142.55 |
146.10 |
142.55 |
143.40 |
-0.40 |
735 |
3,911 |
-628 |
Jul12 |
120424 |
142.60 |
144.90 |
141.55 |
141.85 |
-0.80 |
757 |
10,431 |
+348 |
Sep12 |
120424 |
142.50 |
144.35 |
141.50 |
141.50 |
-1.10 |
35 |
1,657 |
+2 |
Nov12 |
120424 |
143.75 |
143.75 |
141.40 |
141.40 |
-0.90 |
31 |
3,375 |
+20 |
Jan13 |
120424 |
141.85 |
141.95 |
141.65 |
141.65 |
-1.30 |
32 |
483 |
+5 |
Mar13 |
120424 |
142.00 |
142.30 |
142.00 |
142.00 |
-1.35 |
20 |
496 |
+20 |
Total Volume and Open Interest |
1,610 |
20,357 |
-233 |
Sugar #11(ICE) |
May12 |
120424 |
22.00 |
22.21 |
21.91 |
22.00 |
+0.09 |
23,038 |
57,498 |
-4,497 |
Jul12 |
120424 |
21.65 |
21.82 |
21.52 |
21.61 |
+0.07 |
57,762 |
310,266 |
-1,487 |
Oct12 |
120424 |
21.98 |
22.16 |
21.90 |
21.97 |
+0.01 |
28,287 |
151,546 |
+807 |
Mar13 |
120424 |
22.96 |
23.05 |
22.80 |
22.84 |
-0.07 |
14,257 |
108,646 |
+1,139 |
May13 |
120424 |
22.85 |
22.93 |
22.73 |
22.78 |
-0.07 |
2,094 |
25,066 |
+219 |
Jul13 |
120424 |
22.64 |
22.76 |
22.59 |
22.62 |
-0.07 |
1,367 |
22,386 |
-115 |
Oct13 |
120424 |
22.63 |
22.77 |
22.60 |
22.65 |
-0.04 |
319 |
23,459 |
-19 |
Mar14 |
120424 |
22.75 |
22.86 |
22.70 |
22.74 |
-0.04 |
101 |
18,272 |
+52 |
Total Volume and Open Interest |
127,252 |
729,052 |
-3,878 |
London Cocoa(LCE) |
May12 |
120424 |
1452 |
1502 |
1450 |
1490 |
+46 |
1,305 |
33,031 |
-568 |
Jul12 |
120424 |
1466 |
1518 |
1465 |
1505 |
+46 |
7,492 |
65,242 |
+701 |
Sep12 |
120424 |
1462 |
1507 |
1462 |
1492 |
+35 |
1,797 |
26,404 |
+41 |
Dec12 |
120424 |
1461 |
1500 |
1459 |
1484 |
+30 |
861 |
28,953 |
+30 |
Mar13 |
120424 |
1438 |
1479 |
1436 |
1461 |
+31 |
773 |
32,714 |
+505 |
May13 |
120424 |
1442 |
1480 |
1438 |
1459 |
+26 |
230 |
9,400 |
+102 |
Jul13 |
120424 |
1454 |
1485 |
1454 |
1464 |
+27 |
0 |
4,366 |
+42 |
Total Volume and Open Interest |
12,488 |
204,660 |
+853 |
London Sugar(LCE) |
Aug12 |
120424 |
578.40 |
584.10 |
577.60 |
582.60 |
+6.20 |
2,372 |
30,084 |
-1,328 |
Oct12 |
120424 |
578.80 |
581.40 |
576.30 |
578.30 |
+1.80 |
359 |
11,759 |
-218 |
Dec12 |
120424 |
587.10 |
587.10 |
581.50 |
583.10 |
-2.00 |
285 |
4,283 |
+243 |
Mar13 |
120424 |
594.30 |
594.30 |
588.50 |
589.50 |
-3.40 |
257 |
6,054 |
+154 |
May13 |
120424 |
594.50 |
594.50 |
590.10 |
590.90 |
-4.80 |
1 |
578 |
+33 |
Total Volume and Open Interest |
3,275 |
53,375 |
-1,116 |
Cotton(ICE) |
May12 |
120424 |
89.91 |
91.40 |
88.50 |
89.36 |
-1.04 |
3,748 |
1,608 |
-2,930 |
Jul12 |
120424 |
92.48 |
92.86 |
90.05 |
91.46 |
-1.02 |
8,937 |
104,276 |
+230 |
Oct12 |
120424 |
91.99 |
91.99 |
91.65 |
91.65 |
-0.79 |
16 |
95 |
+0 |
Dec12 |
120424 |
89.20 |
89.55 |
87.65 |
88.71 |
-0.59 |
1,718 |
69,386 |
+742 |
Mar13 |
120424 |
89.73 |
90.33 |
88.95 |
89.38 |
-0.61 |
27 |
4,245 |
+10 |
May13 |
120424 |
90.24 |
90.70 |
89.49 |
89.67 |
-0.67 |
9 |
699 |
-3 |
Total Volume and Open Interest |
14,488 |
183,880 |
-1,607 |
Lumber(CME) |
May12 |
120424 |
269.4 |
279.4 |
269.4 |
277.4 |
+7.4 |
816 |
1,929 |
-352 |
Jul12 |
120424 |
274.5 |
284.0 |
274.0 |
280.6 |
+6.6 |
849 |
5,454 |
+160 |
Sep12 |
120424 |
284.0 |
291.4 |
284.0 |
286.8 |
+5.1 |
146 |
1,730 |
+30 |
Nov12 |
120424 |
284.0 |
288.5 |
284.0 |
287.0 |
+6.9 |
16 |
676 |
+10 |
Total Volume and Open Interest |
1,829 |
9,842 |
-150 |
Crude Oil(NYM) |
Jun12 |
120424 |
103.11 |
104.10 |
102.79 |
103.55 |
+0.44 |
225,790 |
287,364 |
+531 |
Jul12 |
120424 |
103.57 |
104.48 |
103.23 |
103.96 |
+0.41 |
43,299 |
151,822 |
+6,488 |
Aug12 |
120424 |
103.97 |
104.80 |
103.67 |
104.33 |
+0.38 |
22,252 |
93,820 |
+1,558 |
Sep12 |
120424 |
104.31 |
105.08 |
103.98 |
104.60 |
+0.35 |
21,042 |
99,329 |
+911 |
Oct12 |
120424 |
104.24 |
105.20 |
104.22 |
104.76 |
+0.32 |
7,126 |
48,262 |
-640 |
Nov12 |
120424 |
104.30 |
105.27 |
104.27 |
104.88 |
+0.30 |
7,360 |
39,926 |
+679 |
Dec12 |
120424 |
104.65 |
105.45 |
104.33 |
104.99 |
+0.28 |
37,167 |
183,032 |
-1,071 |
Jan13 |
120424 |
104.99 |
105.42 |
104.48 |
105.08 |
+0.27 |
4,532 |
46,508 |
+753 |
Feb13 |
120424 |
104.98 |
105.14 |
104.45 |
105.04 |
+0.25 |
3,484 |
20,700 |
+814 |
Mar13 |
120424 |
105.08 |
105.08 |
104.30 |
104.87 |
+0.23 |
3,386 |
34,615 |
-1,159 |
Apr13 |
120424 |
104.56 |
104.56 |
104.31 |
104.56 |
+0.21 |
977 |
16,716 |
+5 |
May13 |
120424 |
104.19 |
104.19 |
104.19 |
104.19 |
+0.19 |
887 |
14,708 |
+28 |
Jun13 |
120424 |
103.66 |
104.13 |
103.28 |
103.82 |
+0.17 |
7,134 |
69,820 |
+1,593 |
Jul13 |
120424 |
103.50 |
103.50 |
103.38 |
103.38 |
+0.15 |
257 |
13,599 |
-51 |
Aug13 |
120424 |
102.97 |
102.97 |
102.97 |
102.97 |
+0.13 |
128 |
9,343 |
+17 |
Sep13 |
120424 |
102.57 |
102.57 |
102.57 |
102.57 |
+0.12 |
59 |
22,622 |
+4 |
Total Volume and Open Interest |
420,907 |
1,527,633 |
-6,276 |
e-miNY Crude Oil(NYM) |
Apr12 |
120319 |
107.225 |
108.250 |
106.550 |
108.100 |
+1.050 |
4,985 |
1,103 |
-412 |
May12 |
120419 |
102.750 |
103.200 |
101.700 |
102.275 |
-0.400 |
6,231 |
1,427 |
-119 |
Jun12 |
120424 |
103.175 |
104.075 |
102.775 |
103.550 |
+0.450 |
5,420 |
1,921 |
+321 |
Jul12 |
120424 |
103.525 |
104.450 |
103.250 |
103.950 |
+0.400 |
86 |
165 |
+6 |
Aug12 |
120424 |
104.000 |
104.675 |
103.775 |
104.325 |
+0.375 |
13 |
35 |
+3 |
Sep12 |
120424 |
104.600 |
104.600 |
104.600 |
104.600 |
+0.350 |
0 |
37 |
+0 |
Oct12 |
120424 |
104.750 |
104.750 |
104.750 |
104.750 |
+0.300 |
5 |
17 |
+1 |
Nov12 |
120424 |
104.875 |
104.875 |
104.875 |
104.875 |
+0.300 |
3 |
2 |
+1 |
Dec12 |
120424 |
105.000 |
105.000 |
105.000 |
105.000 |
+0.300 |
1 |
242 |
+0 |
Jan13 |
120424 |
105.075 |
105.075 |
105.075 |
105.075 |
+0.275 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,529 |
2,598 |
+333 |
Heating Oil(NYM) |
May12 |
120424 |
314.44 |
314.53 |
311.84 |
312.95 |
-1.03 |
26,937 |
40,972 |
-3,141 |
Jun12 |
120424 |
314.28 |
314.86 |
312.34 |
313.46 |
-0.83 |
43,132 |
95,885 |
+5,359 |
Jul12 |
120424 |
314.42 |
315.05 |
312.77 |
313.82 |
-0.76 |
12,886 |
49,704 |
+1,571 |
Aug12 |
120424 |
314.10 |
315.30 |
313.31 |
314.32 |
-0.64 |
6,463 |
28,104 |
+585 |
Sep12 |
120424 |
314.50 |
315.78 |
313.74 |
314.75 |
-0.57 |
5,945 |
25,770 |
-100 |
Oct12 |
120424 |
315.00 |
315.88 |
314.36 |
315.33 |
-0.52 |
3,133 |
11,166 |
-47 |
Nov12 |
120424 |
315.55 |
316.78 |
315.02 |
316.00 |
-0.49 |
2,129 |
6,360 |
+112 |
Dec12 |
120424 |
316.61 |
317.45 |
315.41 |
316.60 |
-0.43 |
8,388 |
41,230 |
+550 |
Jan13 |
120424 |
316.50 |
317.51 |
316.12 |
316.96 |
-0.38 |
767 |
6,903 |
+263 |
Feb13 |
120424 |
315.79 |
316.46 |
315.79 |
316.46 |
-0.33 |
46 |
1,871 |
-4 |
Mar13 |
120424 |
314.56 |
315.16 |
314.56 |
315.16 |
-0.33 |
95 |
3,304 |
+15 |
Apr13 |
120424 |
314.25 |
314.25 |
313.66 |
313.66 |
-0.28 |
57 |
1,583 |
+34 |
Total Volume and Open Interest |
109,978 |
312,852 |
+5,197 |
Gasoline(NYMEX) |
May12 |
120424 |
318.38 |
318.63 |
314.00 |
315.93 |
-2.80 |
41,785 |
44,287 |
-10,479 |
Jun12 |
120424 |
314.50 |
314.76 |
310.96 |
312.41 |
-2.35 |
71,052 |
107,219 |
+2,913 |
Jul12 |
120424 |
309.74 |
309.76 |
306.73 |
308.04 |
-1.91 |
30,871 |
60,987 |
-2,341 |
Aug12 |
120424 |
303.97 |
305.34 |
302.56 |
303.88 |
-1.45 |
16,964 |
36,779 |
-965 |
Sep12 |
120424 |
300.48 |
301.07 |
298.62 |
299.93 |
-1.12 |
9,015 |
33,094 |
-158 |
Oct12 |
120424 |
286.18 |
286.56 |
284.35 |
285.56 |
-0.99 |
4,270 |
22,113 |
+86 |
Nov12 |
120424 |
282.12 |
283.03 |
280.86 |
282.01 |
-0.90 |
1,776 |
8,416 |
-212 |
Dec12 |
120424 |
280.20 |
281.39 |
279.12 |
280.33 |
-0.78 |
2,953 |
24,619 |
-553 |
Jan13 |
120424 |
279.85 |
279.95 |
279.15 |
279.95 |
-0.79 |
491 |
5,309 |
-154 |
Feb13 |
120424 |
280.81 |
280.81 |
280.81 |
280.81 |
-0.83 |
636 |
3,343 |
+14 |
Total Volume and Open Interest |
180,630 |
358,213 |
-11,595 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120424 |
315.90 |
315.93 |
315.90 |
315.90 |
-2.80 |
0 |
2 |
+0 |
Jun12 |
120424 |
312.40 |
312.41 |
312.40 |
312.40 |
-2.40 |
|
|
|
Jul12 |
120424 |
308.00 |
308.04 |
308.00 |
308.00 |
-2.00 |
|
|
|
Aug12 |
120424 |
303.90 |
303.90 |
303.88 |
303.90 |
-1.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May12 |
120424 |
2.011 |
2.028 |
1.970 |
1.975 |
-0.032 |
83,720 |
60,947 |
-15,559 |
Jun12 |
120424 |
2.105 |
2.119 |
2.061 |
2.063 |
-0.033 |
61,049 |
231,802 |
+13,253 |
Jul12 |
120424 |
2.212 |
2.227 |
2.173 |
2.174 |
-0.029 |
51,381 |
242,954 |
-1,826 |
Aug12 |
120424 |
2.283 |
2.296 |
2.246 |
2.247 |
-0.023 |
20,032 |
89,072 |
+3,025 |
Sep12 |
120424 |
2.315 |
2.331 |
2.284 |
2.285 |
-0.018 |
12,887 |
114,408 |
+2,831 |
Oct12 |
120424 |
2.402 |
2.410 |
2.370 |
2.371 |
-0.011 |
19,224 |
141,155 |
+435 |
Nov12 |
120424 |
2.651 |
2.658 |
2.622 |
2.635 |
+0.008 |
7,444 |
58,588 |
-215 |
Dec12 |
120424 |
2.981 |
3.002 |
2.954 |
2.977 |
+0.018 |
6,378 |
59,849 |
+1,052 |
Jan13 |
120424 |
3.117 |
3.160 |
3.107 |
3.133 |
+0.021 |
10,757 |
76,367 |
+795 |
Feb13 |
120424 |
3.130 |
3.176 |
3.121 |
3.148 |
+0.023 |
1,484 |
19,614 |
-79 |
Mar13 |
120424 |
3.108 |
3.156 |
3.100 |
3.128 |
+0.026 |
1,676 |
31,305 |
+83 |
Apr13 |
120424 |
3.094 |
3.137 |
3.080 |
3.111 |
+0.029 |
4,049 |
44,779 |
+286 |
May13 |
120424 |
3.124 |
3.179 |
3.124 |
3.154 |
+0.029 |
844 |
12,989 |
+181 |
Jun13 |
120424 |
3.180 |
3.231 |
3.173 |
3.207 |
+0.030 |
354 |
4,690 |
-33 |
Jul13 |
120424 |
3.256 |
3.290 |
3.256 |
3.264 |
+0.030 |
297 |
5,506 |
-37 |
Aug13 |
120424 |
3.267 |
3.311 |
3.258 |
3.286 |
+0.030 |
158 |
6,008 |
+23 |
Total Volume and Open Interest |
290,976 |
1,308,114 |
+5,302 |
Brent Crude Oil(ICE) |
Jun12 |
120424 |
118.75 |
118.94 |
117.85 |
118.16 |
-0.55 |
190,550 |
274,491 |
+3,800 |
Jul12 |
120424 |
118.44 |
118.66 |
117.64 |
117.94 |
-0.49 |
86,276 |
158,735 |
+5,805 |
Aug12 |
120424 |
118.04 |
118.28 |
117.37 |
117.64 |
-0.40 |
42,582 |
110,409 |
+1,136 |
Sep12 |
120424 |
117.54 |
117.78 |
116.95 |
117.23 |
-0.32 |
23,740 |
91,644 |
+605 |
Oct12 |
120424 |
117.05 |
117.12 |
116.45 |
116.72 |
-0.26 |
13,581 |
79,494 |
-600 |
Nov12 |
120424 |
116.42 |
116.68 |
116.01 |
116.28 |
-0.21 |
7,911 |
45,075 |
+179 |
Dec12 |
120424 |
115.93 |
116.24 |
115.46 |
115.80 |
-0.18 |
37,708 |
111,577 |
+1,457 |
Jan13 |
120424 |
115.33 |
115.55 |
115.11 |
115.33 |
-0.17 |
3,176 |
19,813 |
-81 |
Feb13 |
120424 |
114.90 |
114.90 |
114.83 |
114.86 |
-0.16 |
2,105 |
12,258 |
+137 |
Mar13 |
120424 |
114.25 |
114.41 |
114.10 |
114.41 |
-0.15 |
3,274 |
13,366 |
+566 |
Apr13 |
120424 |
113.91 |
113.91 |
113.91 |
113.91 |
-0.13 |
1,286 |
8,156 |
+158 |
May13 |
120424 |
113.35 |
113.35 |
113.35 |
113.35 |
-0.11 |
818 |
9,144 |
+76 |
Jun13 |
120424 |
112.86 |
113.05 |
112.49 |
112.77 |
-0.09 |
5,449 |
37,814 |
+1,113 |
Jul13 |
120424 |
112.20 |
112.20 |
112.20 |
112.20 |
-0.07 |
337 |
7,016 |
+70 |
Total Volume and Open Interest |
440,351 |
1,207,512 |
+16,101 |
Gas Oil(ICE) |
May12 |
120424 |
999.50 |
1000.00 |
993.50 |
996.00 |
+6.25 |
64,978 |
113,151 |
+3,985 |
Jun12 |
120424 |
995.50 |
996.25 |
989.50 |
992.00 |
+6.25 |
91,268 |
109,309 |
-1,728 |
Jul12 |
120424 |
993.00 |
994.75 |
988.00 |
990.25 |
+6.25 |
38,751 |
60,956 |
+1,235 |
Aug12 |
120424 |
992.75 |
993.75 |
987.75 |
990.00 |
+6.50 |
18,475 |
39,948 |
+3,032 |
Sep12 |
120424 |
992.00 |
994.00 |
987.75 |
990.00 |
+6.75 |
13,054 |
38,468 |
+1,223 |
Oct12 |
120424 |
987.00 |
991.00 |
986.75 |
988.75 |
+6.50 |
4,402 |
17,072 |
+83 |
Nov12 |
120424 |
985.50 |
990.75 |
985.50 |
987.25 |
+6.75 |
3,186 |
14,274 |
-69 |
Dec12 |
120424 |
986.50 |
989.25 |
983.25 |
985.25 |
+6.75 |
13,772 |
48,531 |
+782 |
Jan13 |
120424 |
984.75 |
985.50 |
983.50 |
983.50 |
+6.75 |
1,082 |
17,514 |
-166 |
Feb13 |
120424 |
983.50 |
983.50 |
980.75 |
980.75 |
+7.00 |
267 |
8,817 |
-2 |
Total Volume and Open Interest |
253,542 |
544,458 |
+8,784 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120424 |
2.176 |
2.183 |
2.155 |
2.166 |
+0.002 |
185 |
608 |
-63 |
Jun12 |
120424 |
2.185 |
2.192 |
2.174 |
2.177 |
+0.004 |
175 |
1,072 |
+43 |
Jul12 |
120424 |
2.198 |
2.209 |
2.180 |
2.192 |
+0.003 |
190 |
1,792 |
+20 |
Aug12 |
120424 |
2.174 |
2.190 |
2.163 |
2.171 |
+0.007 |
407 |
1,925 |
-2 |
Sep12 |
120424 |
2.119 |
2.120 |
2.099 |
2.105 |
+0.005 |
87 |
1,260 |
+16 |
Oct12 |
120424 |
2.060 |
2.065 |
2.046 |
2.048 |
-0.004 |
160 |
1,366 |
+20 |
Nov12 |
120424 |
2.030 |
2.040 |
2.019 |
2.027 |
unch |
209 |
1,420 |
-90 |
Total Volume and Open Interest |
1,666 |
11,417 |
-176 |
WTI Crude Oil(ICE) |
Jun12 |
120424 |
103.09 |
104.10 |
102.81 |
103.55 |
+0.44 |
48,982 |
68,612 |
-727 |
Jul12 |
120424 |
103.50 |
104.48 |
103.28 |
103.96 |
+0.41 |
15,484 |
40,374 |
+2,875 |
Aug12 |
120424 |
103.92 |
104.80 |
103.67 |
104.33 |
+0.38 |
8,146 |
22,866 |
+452 |
Sep12 |
120424 |
104.06 |
105.08 |
104.06 |
104.60 |
+0.35 |
7,004 |
30,559 |
+290 |
Oct12 |
120424 |
104.72 |
105.08 |
104.40 |
104.76 |
+0.32 |
3,079 |
15,650 |
+650 |
Nov12 |
120424 |
104.77 |
105.15 |
104.75 |
104.88 |
+0.30 |
2,758 |
10,213 |
-55 |
Dec12 |
120424 |
104.57 |
105.37 |
104.57 |
104.99 |
+0.28 |
9,727 |
76,598 |
+1,163 |
Jan13 |
120424 |
105.15 |
105.15 |
104.76 |
105.08 |
+0.27 |
718 |
8,141 |
-10 |
Feb13 |
120424 |
105.04 |
105.04 |
105.04 |
105.04 |
+0.25 |
414 |
4,614 |
-58 |
Mar13 |
120424 |
104.87 |
104.87 |
104.87 |
104.87 |
+0.23 |
357 |
4,727 |
-170 |
Apr13 |
120424 |
104.56 |
104.56 |
104.56 |
104.56 |
+0.21 |
111 |
1,630 |
+37 |
May13 |
120424 |
104.19 |
104.19 |
104.19 |
104.19 |
+0.19 |
159 |
1,592 |
+38 |
Jun13 |
120424 |
103.81 |
103.82 |
103.58 |
103.82 |
+0.17 |
645 |
17,585 |
+163 |
Jul13 |
120424 |
103.38 |
103.38 |
103.38 |
103.38 |
+0.15 |
31 |
1,330 |
+11 |
Aug13 |
120424 |
102.97 |
102.97 |
102.97 |
102.97 |
+0.13 |
17 |
2,287 |
+2 |
Sep13 |
120424 |
102.57 |
102.57 |
102.57 |
102.57 |
+0.12 |
24 |
5,903 |
-5 |
Total Volume and Open Interest |
102,961 |
425,028 |
+4,364 |
US Dollar Index(ICE) |
Jun12 |
120424 |
79.495 |
79.535 |
79.185 |
79.325 |
-0.210 |
23,406 |
42,476 |
-2,036 |
Sep12 |
120424 |
80.035 |
80.035 |
79.635 |
79.765 |
-0.195 |
102 |
770 |
+65 |
Dec12 |
120424 |
80.195 |
80.195 |
80.195 |
80.195 |
-0.195 |
|
|
|
Total Volume and Open Interest |
23,508 |
43,246 |
-1,971 |
Australian Dollar(CME) |
Jun12 |
120424 |
102.60 |
102.65 |
101.82 |
102.27 |
-0.17 |
102,372 |
149,359 |
+1,285 |
Sep12 |
120424 |
101.69 |
101.72 |
100.85 |
101.37 |
-0.15 |
9 |
410 |
+1 |
Dec12 |
120424 |
100.55 |
100.68 |
100.55 |
100.55 |
-0.13 |
0 |
14 |
+0 |
Total Volume and Open Interest |
102,381 |
149,785 |
+1,286 |
British Pound(CME) |
Jun12 |
120424 |
161.22 |
161.58 |
161.04 |
161.31 |
+0.12 |
114,829 |
167,283 |
+7,988 |
Sep12 |
120424 |
161.12 |
161.40 |
161.09 |
161.21 |
+0.12 |
194 |
220 |
+7 |
Dec12 |
120424 |
161.09 |
161.09 |
160.97 |
161.09 |
+0.12 |
0 |
44 |
+0 |
Total Volume and Open Interest |
115,023 |
167,549 |
+7,995 |
Canadian Dollar(CME) |
Jun12 |
120424 |
100.81 |
101.20 |
100.59 |
101.02 |
+0.34 |
73,208 |
123,422 |
+3,189 |
Sep12 |
120424 |
100.47 |
100.95 |
100.46 |
100.80 |
+0.34 |
418 |
3,012 |
+3 |
Dec12 |
120424 |
100.60 |
100.60 |
100.21 |
100.53 |
+0.32 |
26 |
4,194 |
+21 |
Mar13 |
120424 |
100.20 |
100.30 |
99.95 |
100.24 |
+0.29 |
0 |
196 |
+0 |
Total Volume and Open Interest |
73,652 |
131,076 |
+3,213 |
Japanese Yen(CME) |
Jun12 |
120424 |
123.23 |
123.74 |
122.91 |
123.12 |
-0.18 |
53,800 |
143,102 |
+709 |
Sep12 |
120424 |
123.80 |
123.86 |
123.20 |
123.27 |
-0.18 |
25 |
407 |
+0 |
Dec12 |
120424 |
123.55 |
123.66 |
123.48 |
123.48 |
-0.18 |
0 |
100 |
+0 |
Total Volume and Open Interest |
53,825 |
143,622 |
+709 |
Swiss Franc(CME) |
Jun12 |
120424 |
109.58 |
110.08 |
109.43 |
109.84 |
+0.41 |
47,542 |
39,488 |
-2,208 |
Sep12 |
120424 |
110.01 |
110.01 |
109.61 |
110.01 |
+0.40 |
13 |
210 |
-2 |
Dec12 |
120424 |
110.22 |
110.22 |
109.82 |
110.22 |
+0.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
47,556 |
39,703 |
-2,209 |
EuroFX(CME) |
Jun12 |
120424 |
131.63 |
132.22 |
131.48 |
131.93 |
+0.45 |
243,875 |
285,360 |
-11,635 |
Sep12 |
120424 |
131.64 |
132.29 |
131.58 |
132.03 |
+0.45 |
306 |
1,076 |
+101 |
Dec12 |
120424 |
131.75 |
132.23 |
131.71 |
132.15 |
+0.44 |
11 |
105 |
+9 |
Total Volume and Open Interest |
244,192 |
286,554 |
-11,525 |
Mexican Peso(CME) |
May12 |
120424 |
756.8 |
756.8 |
756.2 |
756.8 |
+0.5 |
|
|
|
Jun12 |
120424 |
755.0 |
758.5 |
753.5 |
754.8 |
+0.5 |
28,248 |
165,969 |
-3,493 |
Total Volume and Open Interest |
28,249 |
166,401 |
-3,493 |
Brazilian Real(CME) |
May12 |
120424 |
531.85 |
532.35 |
530.30 |
531.85 |
+1.55 |
1,000 |
2,114 |
+973 |
Jun12 |
120424 |
528.20 |
529.15 |
527.50 |
528.70 |
+1.30 |
1,504 |
4,633 |
+667 |
Jul12 |
120424 |
525.45 |
525.45 |
524.15 |
525.45 |
+1.30 |
|
|
|
Aug12 |
120424 |
522.20 |
522.20 |
520.90 |
522.20 |
+1.30 |
|
|
|
Total Volume and Open Interest |
2,504 |
20,318 |
+1,640 |
30-Year T-Bonds(CBOT) |
Jun12 |
120424 |
142~220 |
143~000 |
142~010 |
142~090 |
-0~140 |
219,539 |
570,727 |
+239 |
Sep12 |
120424 |
141~300 |
141~300 |
141~150 |
141~150 |
-0~150 |
399 |
742 |
+183 |
Dec12 |
120424 |
141~160 |
141~290 |
141~160 |
141~160 |
-0~130 |
2 |
26 |
+2 |
Total Volume and Open Interest |
219,940 |
571,495 |
+424 |
10-Year T-Notes(CBOT) |
Jun12 |
120424 |
131~305 |
132~035 |
131~210 |
131~250 |
-0~065 |
713,355 |
1,785,619 |
-8,054 |
Sep12 |
120424 |
130~215 |
130~275 |
130~180 |
130~205 |
-0~070 |
375 |
12,222 |
-17 |
Dec12 |
120424 |
129~255 |
130~005 |
129~255 |
129~255 |
-0~070 |
0 |
1 |
+0 |
Total Volume and Open Interest |
713,730 |
1,797,842 |
-8,071 |
5-Year T-Notes(CBOT) |
Jun12 |
120424 |
123~084 |
123~092 |
123~065 |
123~072 |
-0~014 |
302,480 |
1,308,087 |
-5,650 |
Sep12 |
120424 |
123~045 |
123~045 |
123~018 |
123~018 |
-0~016 |
1,242 |
10,409 |
+920 |
Dec12 |
120424 |
122~042 |
122~058 |
122~042 |
122~042 |
-0~016 |
|
|
|
Total Volume and Open Interest |
303,722 |
1,318,496 |
-4,730 |
2 Year T-Notes(CBOT) |
Jun12 |
120424 |
110~033 |
110~034 |
110~030 |
110~032 |
-0~002 |
117,257 |
853,727 |
+16,376 |
Sep12 |
120424 |
110~014 |
110~037 |
110~014 |
110~017 |
-0~001 |
71 |
743 |
+70 |
Dec12 |
120424 |
109~083 |
109~084 |
109~083 |
109~083 |
-0~001 |
|
|
|
Total Volume and Open Interest |
117,328 |
854,470 |
+16,446 |
Eurodollars(CME) |
Jun12 |
120424 |
99.510 |
99.520 |
99.505 |
99.515 |
+0.005 |
86,539 |
991,424 |
-3,599 |
Sep12 |
120424 |
99.470 |
99.480 |
99.465 |
99.470 |
unch |
89,896 |
911,434 |
+9,730 |
Dec12 |
120424 |
99.455 |
99.460 |
99.445 |
99.450 |
unch |
65,002 |
1,015,889 |
-2,476 |
Mar13 |
120424 |
99.445 |
99.450 |
99.435 |
99.440 |
-0.005 |
71,012 |
733,125 |
+7,957 |
Jun13 |
120424 |
99.425 |
99.425 |
99.410 |
99.415 |
-0.010 |
85,844 |
663,965 |
+12,319 |
Sep13 |
120424 |
99.390 |
99.395 |
99.375 |
99.380 |
-0.010 |
73,714 |
649,477 |
+9,378 |
Dec13 |
120424 |
99.335 |
99.340 |
99.320 |
99.325 |
-0.015 |
71,495 |
600,751 |
+1,437 |
Mar14 |
120424 |
99.275 |
99.280 |
99.255 |
99.260 |
-0.020 |
64,953 |
556,913 |
+9,846 |
Jun14 |
120424 |
99.180 |
99.185 |
99.160 |
99.165 |
-0.020 |
53,624 |
428,258 |
+4,587 |
Sep14 |
120424 |
99.065 |
99.075 |
99.040 |
99.050 |
-0.025 |
42,520 |
378,491 |
+4,594 |
Dec14 |
120424 |
98.915 |
98.925 |
98.890 |
98.900 |
-0.025 |
39,627 |
339,342 |
+6,242 |
Mar15 |
120424 |
98.765 |
98.775 |
98.735 |
98.745 |
-0.030 |
30,162 |
238,853 |
-2,333 |
Jun15 |
120424 |
0.291 |
0.301 |
0.261 |
0.271 |
-0.030 |
21,403 |
255,054 |
+826 |
Sep15 |
120424 |
0.121 |
0.131 |
0.086 |
0.101 |
-0.030 |
18,723 |
191,508 |
+2,068 |
Dec15 |
120424 |
6.505 |
6.520 |
6.465 |
6.485 |
-0.030 |
15,694 |
176,962 |
+937 |
Mar16 |
120424 |
6.355 |
6.375 |
6.315 |
6.335 |
-0.035 |
13,013 |
100,058 |
+870 |
Jun16 |
120424 |
6.200 |
6.210 |
6.155 |
6.175 |
-0.035 |
6,615 |
100,908 |
+215 |
Sep16 |
120424 |
6.040 |
6.055 |
5.995 |
6.020 |
-0.035 |
8,048 |
80,291 |
-1,166 |
Total Volume and Open Interest |
871,514 |
8,674,424 |
+61,471 |
30 Day Federal Funds(CBOT) |
Apr12 |
120424 |
99.865 |
99.865 |
99.863 |
99.863 |
unch |
2,881 |
45,643 |
-287 |
May12 |
120424 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
2,418 |
55,168 |
-615 |
Jun12 |
120424 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
2,228 |
41,835 |
-1,114 |
Jul12 |
120424 |
99.865 |
99.865 |
99.850 |
99.860 |
unch |
1,737 |
46,481 |
+240 |
Aug12 |
120424 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
1,100 |
34,787 |
-372 |
Sep12 |
120424 |
99.855 |
99.860 |
99.845 |
99.850 |
-0.005 |
1,218 |
30,042 |
-397 |
Total Volume and Open Interest |
21,904 |
518,408 |
-3,347 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120424 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
258 |
+0 |
Sep12 |
120424 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120424 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Mar13 |
120424 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun13 |
120424 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120424 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120424 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Mar14 |
120424 |
99.655 |
99.655 |
99.655 |
99.655 |
+0.005 |
|
|
|
Jun14 |
120424 |
99.515 |
99.515 |
99.515 |
99.515 |
+0.005 |
|
|
|
Sep14 |
120424 |
99.375 |
99.375 |
99.375 |
99.375 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
100 |
2,547 |
+0 |
Sep12 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
5 |
797 |
+0 |
Dec12 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
519 |
+0 |
Mar13 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
181 |
+0 |
Jun13 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
217 |
+0 |
Sep13 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
325 |
+0 |
Dec13 |
120423 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.00 |
0 |
564 |
+0 |
Mar14 |
120423 |
99.66 |
99.66 |
99.65 |
99.65 |
+0.01 |
|
|
|
Total Volume and Open Interest |
105 |
5,150 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120423 |
142.75 |
143.06 |
142.73 |
142.99 |
+0.19 |
4,338 |
22,085 |
+383 |
Sep12 |
120423 |
142.39 |
142.39 |
142.39 |
142.39 |
+0.19 |
0 |
5 |
+0 |
Dec12 |
120423 |
140.30 |
140.30 |
140.30 |
140.30 |
+0.19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
4,338 |
22,094 |
+383 |
Euro-Bund(EUREX) |
Jun12 |
120424 |
141.14 |
141.19 |
140.49 |
140.62 |
-0.67 |
675,751 |
895,703 |
-53,938 |
Sep12 |
120424 |
139.81 |
139.84 |
139.18 |
139.30 |
-0.66 |
1,362 |
8,275 |
+1,264 |
Dec12 |
120424 |
139.17 |
139.17 |
139.17 |
139.17 |
-0.67 |
38 |
0 |
+0 |
Total Volume and Open Interest |
677,151 |
903,978 |
-52,674 |
Euro-Bobl(EUREX) |
Jun12 |
120424 |
125.17 |
125.20 |
124.83 |
124.90 |
-0.33 |
329,490 |
795,177 |
+2,384 |
Sep12 |
120424 |
125.20 |
125.20 |
125.08 |
125.10 |
-0.32 |
0 |
148 |
+0 |
Dec12 |
120424 |
124.85 |
124.85 |
124.85 |
124.85 |
-0.33 |
|
|
|
Total Volume and Open Interest |
329,490 |
795,325 |
+2,384 |
3-Mth Euribor(EUREX) |
Jun12 |
120424 |
99.330 |
99.330 |
99.330 |
99.330 |
+0.010 |
0 |
1,377 |
+0 |
Sep12 |
120424 |
99.330 |
99.335 |
99.330 |
99.335 |
+0.005 |
1 |
1,334 |
+0 |
Dec12 |
120424 |
99.290 |
99.295 |
99.290 |
99.295 |
unch |
1 |
840 |
-1 |
Total Volume and Open Interest |
2 |
5,102 |
-1 |
Long Gilt(LIFFE) |
Jun12 |
120424 |
115~12 |
115~27 |
115~08 |
115~20 |
+0~01 |
108,100 |
298,325 |
-531 |
Sep12 |
120424 |
114~21 |
114~21 |
114~21 |
114~21 |
+0~01 |
0 |
24 |
+0 |
Total Volume and Open Interest |
108,100 |
298,349 |
-531 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120424 |
98.99 |
99.00 |
98.97 |
98.99 |
+0.01 |
68,517 |
260,921 |
-442 |
Sep12 |
120424 |
98.97 |
98.99 |
98.96 |
98.97 |
unch |
54,193 |
277,920 |
-2,975 |
Dec12 |
120424 |
98.94 |
98.96 |
98.92 |
98.94 |
unch |
80,343 |
232,041 |
-8,655 |
Mar13 |
120424 |
98.91 |
98.93 |
98.90 |
98.91 |
unch |
70,725 |
236,550 |
-13,602 |
Jun13 |
120424 |
98.86 |
98.88 |
98.85 |
98.87 |
+0.01 |
45,688 |
263,252 |
-8,064 |
Sep13 |
120424 |
98.81 |
98.83 |
98.79 |
98.82 |
+0.01 |
57,289 |
232,748 |
-7,724 |
Total Volume and Open Interest |
490,372 |
2,156,825 |
-27,886 |
3-Mth Euribor(LIFFE) |
Jun12 |
120424 |
99.320 |
99.335 |
99.315 |
99.330 |
+0.010 |
46,325 |
576,945 |
+1,053 |
Sep12 |
120424 |
99.325 |
99.345 |
99.325 |
99.335 |
+0.005 |
72,970 |
509,053 |
-2,872 |
Dec12 |
120424 |
99.300 |
99.315 |
99.285 |
99.295 |
unch |
55,527 |
390,782 |
+263 |
Total Volume and Open Interest |
469,204 |
3,256,847 |
+14,624 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120424 |
96.01 |
96.15 |
95.97 |
96.11 |
+0.10 |
21,651 |
177,470 |
+1,165 |
Sep12 |
120424 |
96.26 |
96.43 |
96.23 |
96.39 |
+0.13 |
17,912 |
152,981 |
+1,864 |
Dec12 |
120424 |
96.36 |
96.54 |
96.34 |
96.50 |
+0.14 |
13,377 |
106,850 |
+324 |
Mar13 |
120424 |
96.36 |
96.54 |
96.34 |
96.48 |
+0.12 |
4,674 |
69,185 |
+629 |
Jun13 |
120424 |
96.31 |
96.47 |
96.29 |
96.40 |
+0.10 |
2,483 |
60,548 |
+246 |
Sep13 |
120424 |
96.25 |
96.40 |
96.21 |
96.32 |
+0.10 |
1,926 |
41,776 |
-274 |
Dec13 |
120424 |
96.13 |
96.32 |
96.13 |
96.23 |
+0.10 |
1,601 |
27,958 |
-20 |
Mar14 |
120424 |
96.07 |
96.24 |
96.07 |
96.16 |
+0.10 |
274 |
16,616 |
+116 |
Jun14 |
120424 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.10 |
0 |
991 |
+0 |
Sep14 |
120424 |
96.12 |
96.12 |
96.01 |
96.01 |
+0.10 |
0 |
521 |
+0 |
Total Volume and Open Interest |
63,898 |
655,213 |
+4,050 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120424 |
96.31 |
96.42 |
96.31 |
96.39 |
+0.09 |
35,160 |
373,769 |
+616 |
Sep12 |
120424 |
96.39 |
96.39 |
96.39 |
96.39 |
+0.09 |
|
|
|
Total Volume and Open Interest |
35,160 |
373,769 |
+616 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120424 |
96.87 |
97.03 |
96.87 |
96.98 |
+0.12 |
110,557 |
406,291 |
+8,692 |
Sep12 |
120424 |
96.98 |
96.98 |
96.98 |
96.98 |
+0.12 |
|
|
|
Total Volume and Open Interest |
110,557 |
406,291 |
+8,692 |
Gold(CMX) |
Apr12 |
120424 |
1634.4 |
1648.6 |
1634.4 |
1643.0 |
+11.1 |
54 |
279 |
-50 |
Jun12 |
120424 |
1639.6 |
1650.1 |
1634.6 |
1643.8 |
+11.2 |
87,025 |
225,500 |
-24 |
Aug12 |
120424 |
1641.0 |
1651.4 |
1637.2 |
1646.0 |
+11.2 |
1,459 |
41,470 |
-1 |
Oct12 |
120424 |
1640.5 |
1653.9 |
1640.0 |
1648.1 |
+11.2 |
1,723 |
11,704 |
-140 |
Dec12 |
120424 |
1645.1 |
1655.8 |
1640.9 |
1650.2 |
+11.2 |
2,075 |
37,568 |
+733 |
Feb13 |
120424 |
1658.0 |
1658.0 |
1652.3 |
1652.3 |
+11.3 |
969 |
14,179 |
+682 |
Apr13 |
120424 |
1654.3 |
1654.3 |
1654.3 |
1654.3 |
+11.3 |
1,556 |
11,438 |
+1,264 |
Jun13 |
120424 |
1656.6 |
1656.6 |
1656.6 |
1656.6 |
+11.3 |
1,368 |
10,977 |
+12 |
Aug13 |
120424 |
1659.0 |
1659.0 |
1659.0 |
1659.0 |
+11.4 |
0 |
1,207 |
+0 |
Oct13 |
120424 |
1661.5 |
1661.5 |
1661.5 |
1661.5 |
+11.5 |
0 |
5 |
+0 |
Dec13 |
120424 |
1658.5 |
1664.2 |
1658.4 |
1664.2 |
+11.5 |
219 |
8,398 |
+5 |
Feb14 |
120424 |
1667.4 |
1667.4 |
1667.4 |
1667.4 |
+11.6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
96,776 |
402,167 |
+2,514 |
Silver(CMX) |
May12 |
120424 |
3082.0 |
3111.0 |
3063.5 |
3074.6 |
+21.5 |
38,378 |
29,284 |
-3,756 |
Jul12 |
120424 |
3087.5 |
3117.0 |
3069.5 |
3081.5 |
+21.6 |
15,361 |
43,736 |
+4,725 |
Sep12 |
120424 |
3084.5 |
3115.5 |
3084.5 |
3087.4 |
+21.7 |
2,028 |
6,933 |
+107 |
Dec12 |
120424 |
3098.0 |
3125.0 |
3089.0 |
3094.0 |
+21.9 |
1,228 |
18,692 |
+110 |
Mar13 |
120424 |
3110.5 |
3110.5 |
3096.9 |
3096.9 |
+21.9 |
28 |
2,650 |
+20 |
May13 |
120424 |
3097.3 |
3097.3 |
3097.3 |
3097.3 |
+21.9 |
55 |
1,479 |
+55 |
Jul13 |
120424 |
3098.0 |
3098.0 |
3097.3 |
3097.3 |
+22.1 |
45 |
2,999 |
-45 |
Total Volume and Open Interest |
57,634 |
121,702 |
+1,248 |
Platinum(NYMEX) |
Apr12 |
120424 |
1555.3 |
1555.3 |
1544.4 |
1544.4 |
-8.1 |
5 |
13 |
-101 |
Jul12 |
120424 |
1556.6 |
1562.2 |
1545.0 |
1548.1 |
-8.2 |
4,105 |
38,735 |
+242 |
Oct12 |
120424 |
1558.8 |
1565.0 |
1549.2 |
1551.6 |
-8.1 |
10 |
1,650 |
+7 |
Jan13 |
120424 |
1559.0 |
1559.0 |
1552.6 |
1553.6 |
-8.3 |
1 |
141 |
+1 |
Total Volume and Open Interest |
4,122 |
40,544 |
+148 |
Palladium(NYMEX) |
Jun12 |
120424 |
671.90 |
679.00 |
665.45 |
665.80 |
-5.10 |
2,668 |
20,684 |
+173 |
Sep12 |
120424 |
677.05 |
678.00 |
667.10 |
667.60 |
-4.85 |
20 |
863 |
+11 |
Dec12 |
120424 |
668.95 |
668.95 |
668.95 |
668.95 |
-4.85 |
5 |
36 |
+0 |
Total Volume and Open Interest |
2,693 |
21,586 |
+184 |
Copper(CMX) |
May12 |
120424 |
363.15 |
368.80 |
362.50 |
367.25 |
+4.65 |
54,805 |
34,140 |
-2,406 |
Jul12 |
120424 |
363.60 |
369.60 |
363.40 |
368.10 |
+4.70 |
18,449 |
64,363 |
+2,543 |
Sep12 |
120424 |
364.45 |
370.05 |
364.45 |
369.00 |
+4.60 |
3,514 |
33,828 |
+1,103 |
Dec12 |
120424 |
367.50 |
371.10 |
367.50 |
369.85 |
+4.35 |
1,225 |
11,681 |
+1 |
Mar13 |
120424 |
367.20 |
372.20 |
367.20 |
370.65 |
+4.20 |
104 |
2,549 |
-1 |
Total Volume and Open Interest |
78,809 |
157,175 |
+1,335 |
DJIA Index(CBOT) |
Jun12 |
120424 |
12876 |
12992 |
12874 |
12959 |
+88 |
186 |
11,342 |
+3 |
Sep12 |
120424 |
12889 |
12889 |
12801 |
12889 |
+88 |
0 |
2 |
+0 |
Dec12 |
120424 |
12808 |
12808 |
12720 |
12808 |
+88 |
0 |
1 |
+0 |
Mar13 |
120424 |
12741 |
12741 |
12653 |
12741 |
+88 |
|
|
|
Total Volume and Open Interest |
186 |
11,345 |
+3 |
E-mini DJIA Index(CBOT) |
Jun12 |
120424 |
12870 |
12995 |
12870 |
12959 |
+88 |
110,589 |
98,576 |
+2,582 |
Sep12 |
120424 |
12888 |
12889 |
12884 |
12889 |
+88 |
8 |
176 |
+3 |
Dec12 |
120424 |
12808 |
12808 |
12808 |
12808 |
+88 |
2 |
34 |
+2 |
Mar13 |
120424 |
12741 |
12741 |
12741 |
12741 |
+88 |
|
|
|
Total Volume and Open Interest |
110,599 |
98,786 |
+2,587 |
S & P 500(CME) |
Jun12 |
120424 |
1363.30 |
1371.20 |
1361.20 |
1370.10 |
+7.40 |
8,993 |
230,818 |
-368 |
Sep12 |
120424 |
1362.00 |
1364.40 |
1358.40 |
1363.80 |
+7.40 |
271 |
2,253 |
+273 |
Dec12 |
120424 |
1357.30 |
1357.80 |
1356.30 |
1357.30 |
+7.50 |
0 |
3,390 |
+0 |
Mar13 |
120424 |
1351.30 |
1351.80 |
1350.30 |
1351.30 |
+7.50 |
|
|
|
Total Volume and Open Interest |
9,264 |
236,461 |
-95 |
S & P 500 E-Mini(Globex) |
Jun12 |
120424 |
1363.00 |
1371.25 |
1361.00 |
1370.00 |
+7.25 |
1,808,442 |
2,779,316 |
-13,604 |
Sep12 |
120424 |
1357.75 |
1364.25 |
1354.50 |
1363.75 |
+7.25 |
818 |
21,769 |
+58 |
Total Volume and Open Interest |
1,809,268 |
2,803,359 |
-13,546 |
NASDAQ 100(CME) |
Jun12 |
120424 |
2654.00 |
2665.50 |
2625.00 |
2632.50 |
-17.80 |
1,111 |
14,436 |
+452 |
Sep12 |
120424 |
2626.80 |
2644.50 |
2620.00 |
2626.80 |
-17.70 |
|
|
|
Dec12 |
120424 |
2620.00 |
2637.80 |
2620.00 |
2620.00 |
-17.80 |
|
|
|
Total Volume and Open Interest |
1,111 |
14,436 |
+452 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120424 |
2651.30 |
2666.00 |
2624.80 |
2632.50 |
-17.80 |
292,572 |
429,562 |
-3,139 |
Sep12 |
120424 |
2658.30 |
2658.30 |
2620.00 |
2626.80 |
-17.70 |
65 |
718 |
-2 |
Total Volume and Open Interest |
292,637 |
430,308 |
-3,141 |
S & P Midcap 400(CME) |
Jun12 |
120424 |
966.90 |
969.00 |
966.90 |
966.90 |
+4.00 |
0 |
2,008 |
+0 |
Sep12 |
120424 |
963.90 |
963.90 |
959.90 |
963.90 |
+4.00 |
|
|
|
Dec12 |
120424 |
961.90 |
961.90 |
957.90 |
961.90 |
+4.00 |
|
|
|
Total Volume and Open Interest |
0 |
2,008 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120424 |
9470 |
9550 |
9440 |
9535 |
+70 |
2,103 |
42,872 |
+268 |
Sep12 |
120424 |
9550 |
9550 |
9480 |
9550 |
+70 |
|
|
|
Total Volume and Open Interest |
2,103 |
42,872 |
+268 |
Nikkei 225(SGX) |
Jun12 |
120424 |
9480 |
9535 |
9475 |
9480 |
-30 |
99,704 |
225,391 |
-2,853 |
Sep12 |
120424 |
9425 |
9475 |
9400 |
9475 |
-30 |
106 |
7,914 |
+28 |
Dec12 |
120424 |
9415 |
9415 |
9415 |
9415 |
-30 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
100,013 |
244,472 |
-2,764 |
CAC 40(EURONEXT) |
May12 |
120424 |
3048.5 |
3118.0 |
3047.0 |
3109.5 |
+69.5 |
160,515 |
388,908 |
+5,905 |
Jun12 |
120424 |
3021.5 |
3087.0 |
3021.5 |
3081.5 |
+69.5 |
916 |
29,876 |
-1,550 |
Jul12 |
120424 |
3073.5 |
3073.5 |
3073.5 |
3073.5 |
+66.5 |
|
|
|
Total Volume and Open Interest |
161,432 |
418,906 |
|
Hang Seng Index(HKFE) |
Apr12 |
120424 |
20588 |
20784 |
20511 |
20626 |
+59 |
65,785 |
85,467 |
-1,469 |
May12 |
120424 |
20455 |
20625 |
20357 |
20470 |
+58 |
2,530 |
7,930 |
+1,631 |
Jun12 |
120424 |
20227 |
20434 |
20172 |
20282 |
+61 |
173 |
5,601 |
-16 |
Total Volume and Open Interest |
68,512 |
100,408 |
+143 |
DAX(EUREX) |
Jun12 |
120424 |
6567.0 |
6611.5 |
6512.5 |
6604.5 |
+77.0 |
150,979 |
165,230 |
-1,434 |
Sep12 |
120424 |
6586.0 |
6616.0 |
6528.5 |
6612.0 |
+77.0 |
331 |
3,435 |
-60 |
Dec12 |
120424 |
6601.0 |
6619.5 |
6530.0 |
6619.5 |
+77.0 |
5 |
360 |
+1 |
Total Volume and Open Interest |
151,315 |
169,025 |
-1,493 |
FT-SE 100(EURONEXT) |
Jun12 |
120424 |
5635.00 |
5673.50 |
5614.50 |
5669.00 |
+50.00 |
112,629 |
553,091 |
+5,562 |
Sep12 |
120424 |
5609.50 |
5628.50 |
5608.00 |
5628.50 |
+50.00 |
87 |
1,390 |
-1 |
Dec12 |
120424 |
5607.00 |
5607.00 |
5607.00 |
5607.00 |
+50.50 |
40 |
264 |
+0 |
Total Volume and Open Interest |
112,756 |
554,745 |
+5,561 |
SPI 200(SFE) |
Jun12 |
120424 |
4349.0 |
4377.0 |
4317.0 |
4352.0 |
-6.0 |
18,607 |
202,745 |
-5,805 |
Sep12 |
120424 |
4310.0 |
4335.0 |
4297.0 |
4320.0 |
-7.0 |
31 |
2,253 |
+3 |
Dec12 |
120424 |
4328.0 |
4341.0 |
4325.0 |
4325.0 |
-7.0 |
23 |
1,852 |
-1 |
Total Volume and Open Interest |
18,817 |
207,652 |
-11,147 |
GSCI(CME) |
May12 |
120424 |
675.50 |
678.00 |
673.50 |
674.50 |
-0.50 |
242 |
8,798 |
-105 |
Jun12 |
120424 |
676.75 |
679.25 |
674.75 |
675.75 |
-0.50 |
0 |
2 |
+0 |
Jul12 |
120424 |
672.75 |
676.00 |
671.75 |
672.75 |
-0.50 |
|
|
|
Total Volume and Open Interest |
242 |
8,800 |
-105 |
Reuters CCI(ICE) |
Jun12 |
120424 |
301.20 |
301.20 |
301.20 |
301.20 |
+0.90 |
|
|
|
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. |
|
|