|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed April 25, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120425 |
1461.00 |
1493.00 |
1461.00 |
1473.50 |
+12.25 |
58,926 |
72,076 |
-16,676 |
Jul12 |
120425 |
1465.00 |
1496.75 |
1465.00 |
1476.00 |
+11.00 |
117,138 |
299,453 |
+2,324 |
Aug12 |
120425 |
1450.50 |
1477.00 |
1450.50 |
1458.50 |
+8.00 |
8,650 |
29,492 |
+822 |
Sep12 |
120425 |
1398.75 |
1420.50 |
1398.75 |
1411.00 |
+12.25 |
6,615 |
15,967 |
+1,309 |
Nov12 |
120425 |
1350.25 |
1371.50 |
1350.00 |
1370.50 |
+18.50 |
45,456 |
225,374 |
+5,175 |
Jan13 |
120425 |
1350.00 |
1368.75 |
1350.00 |
1368.25 |
+17.25 |
5,546 |
46,202 |
+708 |
Mar13 |
120425 |
1335.25 |
1350.00 |
1332.50 |
1348.25 |
+15.75 |
7,850 |
61,281 |
+1,899 |
May13 |
120425 |
1319.25 |
1334.25 |
1317.50 |
1332.00 |
+14.50 |
4,976 |
23,075 |
-157 |
Jul13 |
120425 |
1321.00 |
1335.00 |
1315.50 |
1331.00 |
+15.50 |
4,186 |
25,812 |
-343 |
Aug13 |
120425 |
1302.75 |
1307.00 |
1291.00 |
1301.00 |
+10.00 |
0 |
154 |
+0 |
Sep13 |
120425 |
1267.00 |
1267.00 |
1257.00 |
1267.00 |
+10.00 |
0 |
230 |
+0 |
Nov13 |
120425 |
1239.00 |
1249.00 |
1235.00 |
1240.00 |
+8.00 |
619 |
11,546 |
+336 |
Jan14 |
120425 |
1240.75 |
1246.75 |
1237.00 |
1245.00 |
+8.00 |
0 |
158 |
+0 |
Mar14 |
120425 |
1244.75 |
1244.75 |
1236.75 |
1244.75 |
+8.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
259,964 |
811,353 |
-4,604 |
Soybean Meal(CBOT) |
May12 |
120425 |
411.20 |
422.80 |
410.70 |
413.90 |
+1.80 |
31,604 |
32,907 |
-7,240 |
Jul12 |
120425 |
414.70 |
426.60 |
414.20 |
417.20 |
+1.50 |
54,086 |
134,269 |
+4,343 |
Aug12 |
120425 |
410.80 |
421.80 |
410.70 |
412.00 |
+1.20 |
2,976 |
14,333 |
+1,196 |
Sep12 |
120425 |
389.50 |
399.50 |
389.50 |
394.80 |
+4.20 |
2,996 |
11,299 |
+753 |
Oct12 |
120425 |
370.10 |
374.10 |
368.20 |
373.20 |
+5.00 |
1,301 |
7,567 |
+78 |
Dec12 |
120425 |
364.80 |
373.30 |
364.80 |
371.70 |
+6.00 |
8,850 |
44,013 |
-830 |
Jan13 |
120425 |
362.60 |
367.60 |
361.30 |
366.70 |
+5.40 |
1,142 |
5,227 |
-1 |
Mar13 |
120425 |
354.70 |
357.60 |
352.90 |
357.20 |
+4.30 |
1,513 |
8,327 |
+213 |
May13 |
120425 |
348.00 |
349.20 |
345.40 |
349.00 |
+3.60 |
1,189 |
5,290 |
-85 |
Jul13 |
120425 |
343.20 |
348.40 |
343.20 |
347.60 |
+3.90 |
1,400 |
4,417 |
+424 |
Total Volume and Open Interest |
107,156 |
272,337 |
-1,154 |
Soybean Oil(CBOT) |
May12 |
120425 |
55.28 |
55.88 |
55.28 |
55.65 |
+0.36 |
59,549 |
40,708 |
-19,641 |
Jul12 |
120425 |
55.72 |
56.29 |
55.70 |
56.03 |
+0.34 |
91,271 |
193,678 |
+14,285 |
Aug12 |
120425 |
56.03 |
56.67 |
55.91 |
56.23 |
+0.34 |
5,396 |
20,215 |
+1,756 |
Sep12 |
120425 |
56.05 |
56.67 |
56.05 |
56.40 |
+0.34 |
4,397 |
17,367 |
+305 |
Oct12 |
120425 |
56.24 |
56.76 |
56.17 |
56.52 |
+0.35 |
772 |
9,834 |
-81 |
Dec12 |
120425 |
56.49 |
57.08 |
56.49 |
56.82 |
+0.33 |
11,071 |
75,836 |
+411 |
Jan13 |
120425 |
57.06 |
57.06 |
56.69 |
57.02 |
+0.33 |
251 |
3,178 |
+36 |
Mar13 |
120425 |
57.04 |
57.50 |
57.04 |
57.24 |
+0.32 |
801 |
13,096 |
+166 |
May13 |
120425 |
57.31 |
57.51 |
57.11 |
57.30 |
+0.33 |
985 |
4,578 |
+447 |
Jul13 |
120425 |
57.19 |
57.50 |
57.02 |
57.35 |
+0.33 |
1,150 |
4,867 |
-216 |
Total Volume and Open Interest |
175,667 |
389,315 |
-2,541 |
Canola(WCE) |
May12 |
120425 |
627.7 |
641.2 |
627.7 |
638.8 |
+11.1 |
3,017 |
13,670 |
-2,174 |
Jul12 |
120425 |
620.5 |
633.2 |
620.5 |
630.0 |
+9.5 |
11,566 |
91,327 |
-257 |
Nov12 |
120425 |
578.5 |
585.0 |
578.5 |
582.1 |
+3.6 |
4,119 |
101,989 |
+478 |
Jan13 |
120425 |
584.1 |
588.9 |
584.1 |
585.8 |
+3.0 |
711 |
15,879 |
+480 |
Mar13 |
120425 |
588.1 |
592.6 |
588.1 |
589.4 |
+2.3 |
306 |
7,316 |
+213 |
Total Volume and Open Interest |
19,937 |
235,288 |
-1,059 |
Corn(CBOT) |
May12 |
120425 |
617.25 |
627.25 |
610.50 |
611.00 |
-7.25 |
73,631 |
149,091 |
-22,175 |
Jul12 |
120425 |
607.00 |
617.00 |
600.75 |
601.00 |
-7.00 |
127,142 |
501,699 |
+7,424 |
Sep12 |
120425 |
552.50 |
561.50 |
549.00 |
549.00 |
-6.50 |
27,813 |
185,519 |
+2,470 |
Dec12 |
120425 |
539.50 |
546.75 |
536.00 |
538.00 |
-3.50 |
48,846 |
371,629 |
+2,056 |
Mar13 |
120425 |
550.50 |
557.75 |
548.25 |
549.50 |
-3.50 |
3,003 |
53,376 |
+136 |
May13 |
120425 |
561.25 |
564.50 |
557.50 |
558.00 |
-3.25 |
566 |
10,578 |
+190 |
Jul13 |
120425 |
568.50 |
573.25 |
564.00 |
566.00 |
-2.50 |
790 |
12,045 |
+217 |
Sep13 |
120425 |
550.50 |
551.00 |
546.00 |
546.75 |
-0.75 |
43 |
1,442 |
-4 |
Dec13 |
120425 |
539.00 |
544.50 |
537.00 |
538.00 |
-2.00 |
760 |
29,736 |
+328 |
Mar14 |
120425 |
554.50 |
555.00 |
549.25 |
549.25 |
-1.75 |
5 |
533 |
+0 |
Total Volume and Open Interest |
282,614 |
1,319,481 |
-9,366 |
Wheat(CBOT) |
May12 |
120425 |
624.50 |
633.75 |
615.00 |
616.50 |
-8.00 |
27,228 |
45,218 |
-9,545 |
Jul12 |
120425 |
632.00 |
642.00 |
624.00 |
626.50 |
-6.00 |
54,333 |
227,806 |
+3,685 |
Sep12 |
120425 |
647.50 |
656.50 |
640.00 |
641.75 |
-5.75 |
10,392 |
67,712 |
+173 |
Dec12 |
120425 |
671.25 |
679.25 |
663.50 |
665.75 |
-5.50 |
9,574 |
94,528 |
+393 |
Mar13 |
120425 |
696.00 |
696.00 |
681.50 |
683.25 |
-6.25 |
2,719 |
12,755 |
-757 |
May13 |
120425 |
702.50 |
704.75 |
692.00 |
694.00 |
-6.50 |
355 |
5,047 |
+79 |
Total Volume and Open Interest |
104,836 |
464,161 |
-5,890 |
Wheat(KCBT) |
May12 |
120425 |
632.25 |
642.50 |
626.25 |
632.00 |
-1.00 |
7,123 |
16,931 |
-3,651 |
Jul12 |
120425 |
642.00 |
652.25 |
636.25 |
642.00 |
-0.50 |
10,073 |
77,364 |
-121 |
Sep12 |
120425 |
665.25 |
666.75 |
652.25 |
657.75 |
-0.50 |
1,103 |
21,257 |
+90 |
Dec12 |
120425 |
685.00 |
690.00 |
676.00 |
681.50 |
+0.25 |
1,636 |
22,547 |
-25 |
Mar13 |
120425 |
696.00 |
704.25 |
691.25 |
697.00 |
+0.25 |
798 |
4,888 |
+434 |
May13 |
120425 |
708.50 |
710.25 |
700.00 |
705.50 |
unch |
68 |
2,889 |
+48 |
Total Volume and Open Interest |
20,849 |
146,838 |
-3,197 |
Wheat(MGE) |
May12 |
120425 |
784.50 |
788.00 |
770.00 |
782.75 |
-1.75 |
1,016 |
3,041 |
-722 |
Jul12 |
120425 |
785.25 |
791.50 |
771.25 |
786.00 |
+0.75 |
3,050 |
16,652 |
-34 |
Sep12 |
120425 |
781.50 |
787.00 |
770.00 |
781.50 |
+0.75 |
1,124 |
10,949 |
+192 |
Dec12 |
120425 |
783.00 |
787.75 |
771.00 |
787.75 |
+4.25 |
840 |
8,633 |
+156 |
Mar13 |
120425 |
790.00 |
791.25 |
777.00 |
790.50 |
+1.25 |
132 |
1,025 |
+17 |
Total Volume and Open Interest |
6,162 |
40,378 |
-391 |
Oats(CBOT) |
May12 |
120425 |
339.25 |
342.00 |
333.75 |
339.25 |
-1.00 |
681 |
1,124 |
-361 |
Jul12 |
120425 |
341.50 |
345.00 |
335.25 |
341.75 |
-0.75 |
333 |
6,461 |
+160 |
Sep12 |
120425 |
344.50 |
344.50 |
344.50 |
344.50 |
unch |
4 |
314 |
-2 |
Dec12 |
120425 |
347.50 |
349.00 |
344.75 |
346.75 |
-1.25 |
35 |
2,668 |
+22 |
Total Volume and Open Interest |
1,053 |
10,574 |
-181 |
Rough Rice(CBOT) |
May12 |
120425 |
15.58 |
15.76 |
15.51 |
15.74 |
+0.08 |
1,292 |
4,358 |
-808 |
Jul12 |
120425 |
15.86 |
16.04 |
15.77 |
16.00 |
+0.07 |
1,771 |
8,420 |
+417 |
Sep12 |
120425 |
16.09 |
16.20 |
15.97 |
16.19 |
+0.08 |
149 |
2,278 |
+48 |
Nov12 |
120425 |
16.38 |
16.42 |
16.33 |
16.42 |
+0.09 |
52 |
182 |
+26 |
Total Volume and Open Interest |
3,294 |
15,306 |
-307 |
Live Cattle(CME) |
Apr12 |
120425 |
117.800 |
118.785 |
117.200 |
118.500 |
+1.700 |
2,714 |
5,636 |
-1,576 |
Jun12 |
120425 |
112.400 |
112.980 |
111.650 |
112.285 |
+0.705 |
29,188 |
155,666 |
+2,268 |
Aug12 |
120425 |
116.230 |
116.700 |
115.535 |
116.000 |
+0.400 |
16,808 |
91,470 |
+2,935 |
Oct12 |
120425 |
121.900 |
122.535 |
121.500 |
121.850 |
+0.400 |
11,135 |
60,398 |
+2,348 |
Dec12 |
120425 |
124.680 |
125.300 |
124.300 |
124.350 |
+0.315 |
4,787 |
31,350 |
+1,334 |
Feb13 |
120425 |
125.900 |
126.550 |
125.535 |
126.000 |
unch |
649 |
8,834 |
+51 |
Total Volume and Open Interest |
65,441 |
357,589 |
+7,389 |
Feeder Cattle(CME) |
Apr12 |
120425 |
148.750 |
149.200 |
148.685 |
148.850 |
+0.450 |
1,125 |
1,421 |
-501 |
May12 |
120425 |
148.500 |
149.450 |
147.825 |
148.600 |
+0.750 |
2,254 |
11,434 |
-141 |
Aug12 |
120425 |
151.485 |
152.800 |
151.035 |
152.185 |
+0.950 |
3,142 |
18,232 |
+233 |
Sep12 |
120425 |
153.535 |
154.285 |
152.550 |
153.630 |
+0.695 |
248 |
4,595 |
+33 |
Oct12 |
120425 |
154.380 |
155.235 |
153.650 |
154.800 |
+1.015 |
238 |
2,620 |
+64 |
Nov12 |
120425 |
155.435 |
156.380 |
154.485 |
155.700 |
+0.550 |
192 |
1,465 |
+76 |
Jan13 |
120425 |
154.400 |
156.150 |
154.400 |
155.985 |
+1.635 |
69 |
1,158 |
+20 |
Total Volume and Open Interest |
7,268 |
40,976 |
-216 |
Lean Hogs(CME) |
May12 |
120425 |
87.035 |
87.430 |
86.600 |
87.135 |
+0.535 |
566 |
3,317 |
-49 |
Jun12 |
120425 |
87.330 |
87.900 |
87.000 |
87.580 |
+1.030 |
20,628 |
104,668 |
+544 |
Jul12 |
120425 |
88.430 |
88.980 |
88.035 |
88.480 |
+0.550 |
5,968 |
29,453 |
+1,114 |
Aug12 |
120425 |
88.635 |
89.250 |
88.430 |
88.750 |
+0.600 |
6,299 |
34,439 |
-397 |
Oct12 |
120425 |
81.550 |
81.930 |
81.200 |
81.330 |
+0.430 |
8,305 |
43,938 |
+1,264 |
Dec12 |
120425 |
79.150 |
79.430 |
78.885 |
79.250 |
+0.550 |
3,664 |
30,292 |
+58 |
Feb13 |
120425 |
80.535 |
80.900 |
80.135 |
80.800 |
+0.665 |
426 |
10,871 |
+112 |
Apr13 |
120425 |
81.700 |
82.000 |
81.635 |
81.800 |
+0.600 |
76 |
6,549 |
-3 |
Total Volume and Open Interest |
45,973 |
266,576 |
+2,663 |
Class III Milk(CME) |
Apr12 |
120425 |
15.74 |
15.78 |
15.74 |
15.74 |
-0.02 |
108 |
4,379 |
-83 |
May12 |
120425 |
14.91 |
15.06 |
14.91 |
14.98 |
-0.03 |
372 |
4,816 |
+22 |
Jun12 |
120425 |
14.39 |
14.53 |
14.20 |
14.29 |
-0.24 |
623 |
4,291 |
+152 |
Jul12 |
120425 |
14.99 |
15.05 |
14.80 |
14.82 |
-0.26 |
220 |
3,125 |
+28 |
Aug12 |
120425 |
15.50 |
15.70 |
15.50 |
15.51 |
-0.19 |
106 |
2,943 |
+50 |
Total Volume and Open Interest |
1,534 |
29,411 |
+197 |
Cocoa(ICE) |
May12 |
120425 |
2345 |
2354 |
2290 |
2302 |
-23 |
28 |
925 |
+0 |
Jul12 |
120425 |
2284 |
2305 |
2231 |
2251 |
-33 |
10,345 |
85,549 |
+435 |
Sep12 |
120425 |
2297 |
2317 |
2247 |
2265 |
-31 |
2,849 |
30,271 |
+666 |
Dec12 |
120425 |
2302 |
2321 |
2254 |
2272 |
-31 |
971 |
21,738 |
-80 |
Mar13 |
120425 |
2305 |
2326 |
2260 |
2279 |
-33 |
838 |
27,263 |
+73 |
May13 |
120425 |
2315 |
2332 |
2277 |
2285 |
-35 |
97 |
6,947 |
+17 |
Jul13 |
120425 |
2291 |
2291 |
2291 |
2291 |
-35 |
0 |
1,833 |
+0 |
Total Volume and Open Interest |
15,137 |
178,336 |
+1,111 |
Coffee "C"(ICE) |
May12 |
120425 |
184.15 |
184.25 |
174.90 |
175.95 |
-6.55 |
115 |
472 |
-90 |
Jul12 |
120425 |
183.50 |
185.70 |
175.25 |
176.75 |
-6.75 |
9,992 |
79,099 |
+3,076 |
Sep12 |
120425 |
186.30 |
187.80 |
177.90 |
179.25 |
-6.55 |
1,598 |
34,199 |
+44 |
Dec12 |
120425 |
188.75 |
191.10 |
181.75 |
182.85 |
-6.20 |
955 |
20,109 |
+147 |
Mar13 |
120425 |
193.90 |
194.70 |
185.40 |
186.65 |
-6.05 |
340 |
6,630 |
+105 |
May13 |
120425 |
197.10 |
197.10 |
188.70 |
189.25 |
-5.85 |
42 |
3,288 |
-20 |
Total Volume and Open Interest |
13,103 |
146,566 |
+3,313 |
Orange Juice(ICE) |
May12 |
120425 |
143.95 |
146.50 |
143.00 |
145.90 |
+2.50 |
1,034 |
3,260 |
-651 |
Jul12 |
120425 |
142.35 |
146.90 |
141.75 |
146.75 |
+4.90 |
1,824 |
11,176 |
+745 |
Sep12 |
120425 |
143.00 |
146.15 |
143.00 |
146.10 |
+4.60 |
217 |
1,677 |
+20 |
Nov12 |
120425 |
143.00 |
145.45 |
142.50 |
145.45 |
+4.05 |
154 |
3,407 |
+32 |
Jan13 |
120425 |
142.95 |
145.60 |
142.45 |
145.60 |
+3.95 |
100 |
479 |
-4 |
Mar13 |
120425 |
143.60 |
146.30 |
143.10 |
146.30 |
+4.30 |
70 |
540 |
+44 |
Total Volume and Open Interest |
3,399 |
20,543 |
+186 |
Sugar #11(ICE) |
May12 |
120425 |
22.04 |
22.42 |
22.00 |
22.04 |
+0.04 |
17,783 |
55,519 |
-1,979 |
Jul12 |
120425 |
21.73 |
22.07 |
21.67 |
21.80 |
+0.19 |
42,130 |
306,446 |
-3,820 |
Oct12 |
120425 |
22.04 |
22.36 |
22.04 |
22.12 |
+0.15 |
19,170 |
153,087 |
+1,541 |
Mar13 |
120425 |
22.91 |
23.18 |
22.87 |
22.92 |
+0.08 |
8,784 |
110,401 |
+1,755 |
May13 |
120425 |
22.91 |
23.06 |
22.81 |
22.85 |
+0.07 |
2,242 |
25,134 |
+68 |
Jul13 |
120425 |
22.74 |
22.85 |
22.67 |
22.73 |
+0.11 |
1,428 |
21,931 |
-455 |
Oct13 |
120425 |
22.74 |
22.86 |
22.69 |
22.75 |
+0.10 |
715 |
23,148 |
-311 |
Mar14 |
120425 |
22.94 |
22.94 |
22.80 |
22.84 |
+0.10 |
58 |
18,281 |
+9 |
Total Volume and Open Interest |
92,322 |
725,862 |
-3,190 |
London Cocoa(LCE) |
May12 |
120425 |
1489 |
1514 |
1478 |
1483 |
-7 |
2,154 |
32,793 |
-238 |
Jul12 |
120425 |
1507 |
1528 |
1484 |
1490 |
-15 |
8,732 |
65,912 |
+670 |
Sep12 |
120425 |
1495 |
1513 |
1471 |
1477 |
-15 |
3,428 |
26,681 |
+277 |
Dec12 |
120425 |
1485 |
1500 |
1460 |
1471 |
-13 |
1,025 |
29,119 |
+166 |
Mar13 |
120425 |
1467 |
1479 |
1440 |
1450 |
-11 |
2,171 |
32,550 |
-164 |
May13 |
120425 |
1470 |
1475 |
1436 |
1446 |
-13 |
993 |
9,412 |
+12 |
Jul13 |
120425 |
1466 |
1466 |
1449 |
1449 |
-15 |
82 |
4,366 |
+0 |
Total Volume and Open Interest |
18,724 |
205,412 |
+752 |
London Sugar(LCE) |
Aug12 |
120425 |
587.70 |
591.20 |
585.60 |
586.80 |
+4.20 |
3,387 |
29,521 |
-563 |
Oct12 |
120425 |
584.90 |
586.00 |
579.70 |
580.80 |
+2.50 |
854 |
11,672 |
-87 |
Dec12 |
120425 |
588.60 |
589.90 |
584.60 |
585.00 |
+1.90 |
733 |
4,432 |
+149 |
Mar13 |
120425 |
595.20 |
596.10 |
591.10 |
591.40 |
+1.90 |
438 |
6,106 |
+52 |
May13 |
120425 |
596.00 |
597.00 |
593.90 |
593.90 |
+3.00 |
74 |
579 |
+1 |
Total Volume and Open Interest |
5,504 |
52,926 |
-449 |
Cotton(ICE) |
May12 |
120425 |
90.00 |
90.00 |
88.89 |
88.89 |
-0.47 |
2,038 |
299 |
-1,309 |
Jul12 |
120425 |
91.50 |
92.45 |
90.60 |
90.80 |
-0.66 |
13,994 |
103,961 |
-315 |
Oct12 |
120425 |
92.15 |
92.55 |
90.57 |
91.29 |
-0.36 |
0 |
95 |
+0 |
Dec12 |
120425 |
88.75 |
89.55 |
88.18 |
88.64 |
-0.07 |
3,761 |
70,046 |
+660 |
Mar13 |
120425 |
89.87 |
89.93 |
89.00 |
89.37 |
-0.01 |
238 |
4,321 |
+76 |
May13 |
120425 |
90.15 |
90.19 |
89.66 |
89.66 |
-0.01 |
136 |
778 |
+79 |
Total Volume and Open Interest |
20,384 |
183,240 |
-640 |
Lumber(CME) |
May12 |
120425 |
278.1 |
280.0 |
276.6 |
277.9 |
+0.5 |
315 |
1,807 |
-122 |
Jul12 |
120425 |
282.1 |
286.6 |
281.6 |
284.0 |
+3.4 |
311 |
5,465 |
+11 |
Sep12 |
120425 |
289.2 |
293.5 |
288.7 |
292.0 |
+5.2 |
34 |
1,734 |
+4 |
Nov12 |
120425 |
288.0 |
290.3 |
287.5 |
289.0 |
+2.0 |
28 |
683 |
+7 |
Total Volume and Open Interest |
689 |
9,743 |
-99 |
Crude Oil(NYM) |
Jun12 |
120425 |
103.78 |
104.57 |
103.11 |
104.12 |
+0.57 |
213,202 |
286,778 |
-586 |
Jul12 |
120425 |
104.17 |
104.94 |
103.51 |
104.50 |
+0.54 |
38,127 |
155,635 |
+3,813 |
Aug12 |
120425 |
104.50 |
105.24 |
103.87 |
104.83 |
+0.50 |
25,300 |
99,588 |
+5,768 |
Sep12 |
120425 |
104.63 |
105.46 |
104.12 |
105.06 |
+0.46 |
19,962 |
99,202 |
-127 |
Oct12 |
120425 |
104.79 |
105.59 |
104.31 |
105.20 |
+0.44 |
6,419 |
48,259 |
-3 |
Nov12 |
120425 |
104.88 |
105.69 |
104.40 |
105.31 |
+0.43 |
5,506 |
39,689 |
-237 |
Dec12 |
120425 |
105.07 |
105.80 |
104.49 |
105.41 |
+0.42 |
31,044 |
183,182 |
+150 |
Jan13 |
120425 |
105.06 |
105.84 |
104.58 |
105.48 |
+0.40 |
2,122 |
46,604 |
+96 |
Feb13 |
120425 |
104.88 |
105.43 |
104.79 |
105.43 |
+0.39 |
1,698 |
20,925 |
+225 |
Mar13 |
120425 |
105.01 |
105.24 |
104.55 |
105.24 |
+0.37 |
2,098 |
33,722 |
-893 |
Apr13 |
120425 |
105.05 |
105.08 |
104.04 |
104.92 |
+0.36 |
717 |
16,935 |
+219 |
May13 |
120425 |
104.54 |
104.54 |
104.54 |
104.54 |
+0.35 |
1,002 |
14,746 |
+38 |
Jun13 |
120425 |
103.91 |
104.48 |
103.31 |
104.16 |
+0.34 |
5,525 |
70,161 |
+341 |
Jul13 |
120425 |
103.71 |
103.71 |
103.71 |
103.71 |
+0.33 |
355 |
13,760 |
+161 |
Aug13 |
120425 |
103.28 |
103.28 |
103.28 |
103.28 |
+0.31 |
316 |
9,315 |
-28 |
Sep13 |
120425 |
102.88 |
102.88 |
102.88 |
102.88 |
+0.31 |
303 |
22,530 |
-92 |
Total Volume and Open Interest |
373,287 |
1,537,612 |
+9,979 |
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 |
120425 |
103.675 |
104.575 |
103.100 |
104.125 |
+0.575 |
5,744 |
1,767 |
-154 |
Jul12 |
120425 |
104.100 |
104.975 |
103.525 |
104.500 |
+0.550 |
185 |
206 |
+41 |
Aug12 |
120425 |
104.825 |
105.150 |
103.975 |
104.825 |
+0.500 |
50 |
71 |
+36 |
Sep12 |
120425 |
105.125 |
105.125 |
104.350 |
105.050 |
+0.450 |
0 |
37 |
+0 |
Oct12 |
120425 |
105.250 |
105.250 |
105.200 |
105.200 |
+0.450 |
1 |
18 |
+1 |
Nov12 |
120425 |
105.300 |
105.300 |
105.300 |
105.300 |
+0.425 |
1 |
2 |
+0 |
Dec12 |
120425 |
105.400 |
105.400 |
105.400 |
105.400 |
+0.400 |
2 |
242 |
+0 |
Jan13 |
120425 |
105.475 |
105.475 |
105.475 |
105.475 |
+0.400 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,986 |
2,523 |
-75 |
Heating Oil(NYM) |
May12 |
120425 |
313.83 |
316.33 |
311.88 |
316.11 |
+3.16 |
25,746 |
36,775 |
-4,197 |
Jun12 |
120425 |
314.27 |
316.86 |
312.28 |
316.69 |
+3.23 |
50,747 |
96,128 |
+243 |
Jul12 |
120425 |
314.67 |
317.04 |
312.70 |
316.90 |
+3.08 |
19,372 |
46,775 |
-2,929 |
Aug12 |
120425 |
314.83 |
317.28 |
313.12 |
317.16 |
+2.84 |
11,718 |
31,128 |
+3,024 |
Sep12 |
120425 |
315.77 |
317.64 |
313.52 |
317.47 |
+2.72 |
6,068 |
26,515 |
+745 |
Oct12 |
120425 |
317.05 |
317.93 |
314.37 |
317.93 |
+2.60 |
1,614 |
11,276 |
+110 |
Nov12 |
120425 |
316.94 |
318.49 |
315.76 |
318.49 |
+2.49 |
1,013 |
6,302 |
-58 |
Dec12 |
120425 |
316.86 |
319.06 |
315.09 |
318.95 |
+2.35 |
5,516 |
42,253 |
+1,023 |
Jan13 |
120425 |
317.62 |
319.26 |
315.49 |
319.20 |
+2.24 |
52 |
6,894 |
-9 |
Feb13 |
120425 |
318.29 |
318.73 |
318.29 |
318.73 |
+2.27 |
4 |
1,875 |
+4 |
Mar13 |
120425 |
316.87 |
317.46 |
316.87 |
317.46 |
+2.30 |
152 |
3,304 |
+0 |
Apr13 |
120425 |
316.04 |
316.04 |
316.04 |
316.04 |
+2.38 |
40 |
1,618 |
+35 |
Total Volume and Open Interest |
122,042 |
310,843 |
-2,009 |
Gasoline(NYMEX) |
May12 |
120425 |
316.36 |
317.46 |
311.07 |
315.57 |
-0.36 |
44,786 |
38,020 |
-6,267 |
Jun12 |
120425 |
312.75 |
313.94 |
307.88 |
311.91 |
-0.50 |
76,007 |
106,455 |
-764 |
Jul12 |
120425 |
308.03 |
309.61 |
304.18 |
307.86 |
-0.18 |
35,216 |
61,512 |
+525 |
Aug12 |
120425 |
303.62 |
305.43 |
300.46 |
304.07 |
+0.19 |
19,629 |
39,680 |
+2,901 |
Sep12 |
120425 |
300.63 |
301.43 |
296.87 |
300.39 |
+0.46 |
11,043 |
30,898 |
-2,196 |
Oct12 |
120425 |
285.48 |
286.88 |
282.77 |
286.08 |
+0.52 |
4,555 |
21,444 |
-669 |
Nov12 |
120425 |
282.61 |
283.11 |
279.40 |
282.61 |
+0.60 |
2,184 |
8,263 |
-153 |
Dec12 |
120425 |
280.31 |
281.38 |
277.80 |
280.96 |
+0.63 |
3,005 |
24,668 |
+49 |
Jan13 |
120425 |
280.57 |
280.57 |
280.57 |
280.57 |
+0.62 |
684 |
5,368 |
+59 |
Feb13 |
120425 |
281.42 |
281.42 |
281.42 |
281.42 |
+0.61 |
29 |
3,362 |
+19 |
Total Volume and Open Interest |
197,278 |
351,730 |
-6,483 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120425 |
315.60 |
315.60 |
315.57 |
315.60 |
-0.30 |
0 |
2 |
+0 |
Jun12 |
120425 |
311.90 |
311.91 |
311.90 |
311.90 |
-0.50 |
|
|
|
Jul12 |
120425 |
307.90 |
307.90 |
307.86 |
307.90 |
-0.10 |
|
|
|
Aug12 |
120425 |
304.10 |
304.10 |
304.07 |
304.10 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May12 |
120425 |
1.984 |
2.090 |
1.971 |
2.068 |
+0.093 |
144,175 |
31,412 |
-29,535 |
Jun12 |
120425 |
2.071 |
2.191 |
2.061 |
2.170 |
+0.107 |
135,389 |
232,380 |
+578 |
Jul12 |
120425 |
2.181 |
2.304 |
2.166 |
2.286 |
+0.112 |
77,556 |
247,250 |
+4,296 |
Aug12 |
120425 |
2.253 |
2.372 |
2.242 |
2.356 |
+0.109 |
37,993 |
91,169 |
+2,097 |
Sep12 |
120425 |
2.296 |
2.408 |
2.279 |
2.394 |
+0.109 |
35,676 |
113,911 |
-497 |
Oct12 |
120425 |
2.382 |
2.495 |
2.366 |
2.480 |
+0.109 |
47,147 |
144,393 |
+3,238 |
Nov12 |
120425 |
2.637 |
2.743 |
2.632 |
2.730 |
+0.095 |
13,810 |
57,000 |
-1,588 |
Dec12 |
120425 |
2.994 |
3.067 |
2.974 |
3.053 |
+0.076 |
10,765 |
60,384 |
+535 |
Jan13 |
120425 |
3.137 |
3.221 |
3.133 |
3.208 |
+0.075 |
16,820 |
76,384 |
+17 |
Feb13 |
120425 |
3.148 |
3.231 |
3.148 |
3.221 |
+0.073 |
1,797 |
19,659 |
+45 |
Mar13 |
120425 |
3.129 |
3.211 |
3.129 |
3.200 |
+0.072 |
2,553 |
31,286 |
-19 |
Apr13 |
120425 |
3.116 |
3.189 |
3.114 |
3.177 |
+0.066 |
6,055 |
45,028 |
+249 |
May13 |
120425 |
3.165 |
3.226 |
3.155 |
3.217 |
+0.063 |
1,027 |
13,197 |
+208 |
Jun13 |
120425 |
3.205 |
3.273 |
3.205 |
3.268 |
+0.061 |
547 |
4,860 |
+170 |
Jul13 |
120425 |
3.299 |
3.334 |
3.266 |
3.325 |
+0.061 |
339 |
5,603 |
+97 |
Aug13 |
120425 |
3.301 |
3.353 |
3.285 |
3.347 |
+0.061 |
201 |
6,015 |
+7 |
Total Volume and Open Interest |
537,305 |
1,288,929 |
-19,185 |
Brent Crude Oil(ICE) |
Jun12 |
120425 |
118.38 |
119.25 |
117.45 |
119.12 |
+0.96 |
218,429 |
268,029 |
-6,462 |
Jul12 |
120425 |
118.18 |
118.96 |
117.23 |
118.80 |
+0.86 |
109,602 |
168,126 |
+9,391 |
Aug12 |
120425 |
117.87 |
118.60 |
116.97 |
118.40 |
+0.76 |
57,205 |
112,914 |
+2,505 |
Sep12 |
120425 |
117.46 |
118.14 |
116.55 |
117.91 |
+0.68 |
33,836 |
92,665 |
+1,021 |
Oct12 |
120425 |
116.86 |
117.59 |
116.11 |
117.33 |
+0.61 |
19,142 |
79,965 |
+471 |
Nov12 |
120425 |
116.42 |
117.11 |
115.64 |
116.82 |
+0.54 |
9,935 |
45,465 |
+390 |
Dec12 |
120425 |
115.89 |
116.60 |
115.12 |
116.28 |
+0.48 |
43,300 |
116,042 |
+4,465 |
Jan13 |
120425 |
115.56 |
115.94 |
114.74 |
115.77 |
+0.44 |
2,922 |
20,223 |
+410 |
Feb13 |
120425 |
115.07 |
115.26 |
114.28 |
115.26 |
+0.40 |
1,121 |
12,244 |
-14 |
Mar13 |
120425 |
114.39 |
114.79 |
114.39 |
114.79 |
+0.38 |
1,699 |
13,588 |
+222 |
Apr13 |
120425 |
114.27 |
114.27 |
114.27 |
114.27 |
+0.36 |
462 |
7,992 |
-164 |
May13 |
120425 |
113.69 |
113.69 |
113.69 |
113.69 |
+0.34 |
380 |
9,283 |
+139 |
Jun13 |
120425 |
112.88 |
113.41 |
112.11 |
113.11 |
+0.34 |
4,313 |
37,871 |
+57 |
Jul13 |
120425 |
112.54 |
112.54 |
112.54 |
112.54 |
+0.34 |
220 |
7,038 |
+22 |
Total Volume and Open Interest |
519,457 |
1,219,667 |
+12,155 |
Gas Oil(ICE) |
May12 |
120425 |
997.25 |
1005.00 |
991.25 |
996.00 |
unch |
46,515 |
107,275 |
-5,876 |
Jun12 |
120425 |
994.25 |
1000.75 |
987.25 |
992.25 |
+0.25 |
65,433 |
110,577 |
+1,268 |
Jul12 |
120425 |
991.75 |
999.00 |
986.00 |
990.75 |
+0.50 |
18,343 |
61,019 |
+63 |
Aug12 |
120425 |
991.50 |
998.25 |
985.50 |
990.25 |
+0.25 |
7,273 |
40,368 |
+420 |
Sep12 |
120425 |
991.75 |
997.75 |
986.00 |
990.00 |
unch |
5,488 |
38,655 |
+187 |
Oct12 |
120425 |
992.75 |
997.00 |
985.00 |
989.00 |
+0.25 |
1,826 |
17,311 |
+239 |
Nov12 |
120425 |
991.00 |
992.75 |
984.00 |
987.50 |
+0.25 |
1,436 |
14,771 |
+497 |
Dec12 |
120425 |
987.50 |
993.50 |
982.00 |
985.50 |
+0.25 |
10,203 |
49,572 |
+1,041 |
Jan13 |
120425 |
987.25 |
991.75 |
980.25 |
983.75 |
+0.25 |
115 |
17,461 |
-53 |
Feb13 |
120425 |
986.50 |
987.75 |
981.25 |
981.25 |
+0.50 |
122 |
8,799 |
-18 |
Total Volume and Open Interest |
162,462 |
544,168 |
-290 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120425 |
2.185 |
2.185 |
2.150 |
2.153 |
-0.013 |
203 |
544 |
-64 |
Jun12 |
120425 |
2.205 |
2.205 |
2.164 |
2.167 |
-0.010 |
164 |
1,138 |
+66 |
Jul12 |
120425 |
2.219 |
2.219 |
2.170 |
2.173 |
-0.019 |
158 |
1,760 |
-32 |
Aug12 |
120425 |
2.198 |
2.198 |
2.152 |
2.154 |
-0.017 |
191 |
2,067 |
+142 |
Sep12 |
120425 |
2.095 |
2.095 |
2.088 |
2.088 |
-0.017 |
38 |
1,264 |
+4 |
Oct12 |
120425 |
2.047 |
2.048 |
2.038 |
2.040 |
-0.008 |
152 |
1,307 |
-59 |
Nov12 |
120425 |
2.021 |
2.031 |
2.010 |
2.018 |
-0.009 |
104 |
1,441 |
+21 |
Total Volume and Open Interest |
1,099 |
11,499 |
+82 |
WTI Crude Oil(ICE) |
Jun12 |
120425 |
103.73 |
104.58 |
103.11 |
104.12 |
+0.57 |
47,616 |
70,219 |
+1,607 |
Jul12 |
120425 |
104.05 |
104.95 |
103.51 |
104.50 |
+0.54 |
14,046 |
39,843 |
-531 |
Aug12 |
120425 |
104.45 |
105.20 |
103.88 |
104.83 |
+0.50 |
8,133 |
24,259 |
+1,393 |
Sep12 |
120425 |
104.66 |
105.37 |
104.12 |
105.06 |
+0.46 |
5,268 |
31,015 |
+456 |
Oct12 |
120425 |
105.20 |
105.60 |
104.35 |
105.20 |
+0.44 |
2,497 |
16,036 |
+386 |
Nov12 |
120425 |
105.35 |
105.49 |
104.48 |
105.31 |
+0.43 |
2,094 |
10,161 |
-52 |
Dec12 |
120425 |
105.46 |
105.80 |
104.50 |
105.41 |
+0.42 |
11,014 |
78,617 |
+2,019 |
Jan13 |
120425 |
105.46 |
105.50 |
105.46 |
105.48 |
+0.40 |
828 |
8,195 |
+54 |
Feb13 |
120425 |
105.43 |
105.43 |
105.43 |
105.43 |
+0.39 |
502 |
4,674 |
+60 |
Mar13 |
120425 |
105.24 |
105.24 |
105.24 |
105.24 |
+0.37 |
194 |
4,705 |
-22 |
Apr13 |
120425 |
104.92 |
104.92 |
104.92 |
104.92 |
+0.36 |
78 |
1,644 |
+14 |
May13 |
120425 |
104.54 |
104.54 |
104.54 |
104.54 |
+0.35 |
85 |
1,608 |
+16 |
Jun13 |
120425 |
103.40 |
104.16 |
103.40 |
104.16 |
+0.34 |
691 |
17,812 |
+227 |
Jul13 |
120425 |
103.71 |
103.71 |
103.71 |
103.71 |
+0.33 |
30 |
1,334 |
+4 |
Aug13 |
120425 |
103.28 |
103.28 |
103.28 |
103.28 |
+0.31 |
12 |
2,287 |
+0 |
Sep13 |
120425 |
102.88 |
102.88 |
102.88 |
102.88 |
+0.31 |
14 |
5,903 |
+0 |
Total Volume and Open Interest |
96,825 |
431,704 |
+6,676 |
US Dollar Index(ICE) |
Jun12 |
120425 |
79.295 |
79.415 |
79.075 |
79.110 |
-0.215 |
18,450 |
42,271 |
-205 |
Sep12 |
120425 |
79.620 |
79.740 |
79.495 |
79.510 |
-0.255 |
17 |
775 |
+5 |
Dec12 |
120425 |
79.940 |
79.940 |
79.940 |
79.940 |
-0.255 |
|
|
|
Total Volume and Open Interest |
18,467 |
43,046 |
-200 |
Australian Dollar(CME) |
Jun12 |
120425 |
102.61 |
103.05 |
102.27 |
102.95 |
+0.68 |
133,623 |
147,989 |
-1,370 |
Sep12 |
120425 |
101.80 |
102.04 |
101.37 |
102.04 |
+0.67 |
27 |
418 |
+8 |
Dec12 |
120425 |
101.20 |
101.20 |
100.55 |
101.20 |
+0.65 |
0 |
14 |
+0 |
Total Volume and Open Interest |
133,650 |
148,423 |
-1,362 |
British Pound(CME) |
Jun12 |
120425 |
161.39 |
162.00 |
160.77 |
161.75 |
+0.44 |
95,864 |
171,052 |
+3,769 |
Sep12 |
120425 |
161.50 |
162.04 |
160.65 |
161.65 |
+0.44 |
161 |
204 |
-16 |
Dec12 |
120425 |
161.53 |
161.53 |
161.09 |
161.53 |
+0.44 |
0 |
44 |
+0 |
Total Volume and Open Interest |
96,025 |
171,302 |
+3,753 |
Canadian Dollar(CME) |
Jun12 |
120425 |
101.14 |
101.68 |
101.02 |
101.61 |
+0.59 |
75,641 |
124,443 |
+1,021 |
Sep12 |
120425 |
100.81 |
101.40 |
100.80 |
101.36 |
+0.56 |
347 |
2,960 |
-52 |
Dec12 |
120425 |
101.00 |
101.10 |
100.53 |
101.08 |
+0.55 |
5 |
4,190 |
-4 |
Mar13 |
120425 |
100.78 |
100.78 |
100.24 |
100.78 |
+0.54 |
18 |
205 |
+9 |
Total Volume and Open Interest |
76,011 |
132,050 |
+974 |
Japanese Yen(CME) |
Jun12 |
120425 |
123.04 |
123.40 |
122.45 |
123.03 |
-0.09 |
80,153 |
138,961 |
-4,141 |
Sep12 |
120425 |
123.15 |
123.43 |
122.78 |
123.17 |
-0.10 |
29 |
414 |
+7 |
Dec12 |
120425 |
123.37 |
123.48 |
123.37 |
123.37 |
-0.11 |
5 |
100 |
+0 |
Total Volume and Open Interest |
80,191 |
139,488 |
-4,134 |
Swiss Franc(CME) |
Jun12 |
120425 |
109.92 |
110.22 |
109.69 |
110.18 |
+0.34 |
43,651 |
40,118 |
+630 |
Sep12 |
120425 |
110.35 |
110.35 |
110.01 |
110.35 |
+0.34 |
0 |
210 |
+0 |
Dec12 |
120425 |
110.55 |
110.55 |
110.22 |
110.55 |
+0.33 |
0 |
3 |
+0 |
Total Volume and Open Interest |
43,651 |
40,333 |
+630 |
EuroFX(CME) |
Jun12 |
120425 |
131.99 |
132.39 |
131.76 |
132.32 |
+0.39 |
226,354 |
293,472 |
+8,112 |
Sep12 |
120425 |
132.07 |
132.45 |
131.90 |
132.42 |
+0.39 |
261 |
1,052 |
-24 |
Dec12 |
120425 |
132.25 |
132.54 |
132.15 |
132.54 |
+0.39 |
4 |
107 |
+2 |
Total Volume and Open Interest |
226,619 |
294,644 |
+8,090 |
Mexican Peso(CME) |
May12 |
120425 |
758.5 |
758.5 |
756.8 |
758.5 |
+1.8 |
|
|
|
Jun12 |
120425 |
755.2 |
758.8 |
754.0 |
756.5 |
+1.8 |
29,922 |
163,637 |
-2,332 |
Total Volume and Open Interest |
29,922 |
164,069 |
-2,332 |
Brazilian Real(CME) |
May12 |
120425 |
530.70 |
532.05 |
529.80 |
530.70 |
-1.15 |
0 |
2,114 |
+0 |
Jun12 |
120425 |
527.65 |
529.10 |
526.65 |
527.65 |
-1.05 |
211 |
4,905 |
+272 |
Jul12 |
120425 |
524.40 |
525.45 |
524.40 |
524.40 |
-1.05 |
|
|
|
Aug12 |
120425 |
521.15 |
522.20 |
521.15 |
521.15 |
-1.05 |
|
|
|
Total Volume and Open Interest |
211 |
20,590 |
+272 |
30-Year T-Bonds(CBOT) |
Jun12 |
120425 |
142~020 |
142~180 |
141~030 |
141~300 |
-0~110 |
239,908 |
573,246 |
+2,519 |
Sep12 |
120425 |
141~050 |
142~010 |
140~180 |
141~040 |
-0~110 |
244 |
826 |
+84 |
Dec12 |
120425 |
141~160 |
141~160 |
141~060 |
141~060 |
-0~100 |
1 |
27 |
+1 |
Total Volume and Open Interest |
240,153 |
574,099 |
+2,604 |
10-Year T-Notes(CBOT) |
Jun12 |
120425 |
131~220 |
131~250 |
131~060 |
131~220 |
-0~030 |
807,118 |
1,789,203 |
+3,584 |
Sep12 |
120425 |
130~100 |
130~300 |
130~045 |
130~175 |
-0~030 |
1,840 |
13,408 |
+1,186 |
Dec12 |
120425 |
129~225 |
129~255 |
129~225 |
129~225 |
-0~030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
808,958 |
1,802,612 |
+4,770 |
5-Year T-Notes(CBOT) |
Jun12 |
120425 |
123~067 |
123~078 |
123~041 |
123~075 |
+0~003 |
318,221 |
1,305,593 |
-2,494 |
Sep12 |
120425 |
123~020 |
123~020 |
123~018 |
123~020 |
+0~002 |
119 |
10,431 |
+22 |
Dec12 |
120425 |
122~044 |
122~044 |
122~042 |
122~044 |
+0~002 |
|
|
|
Total Volume and Open Interest |
318,340 |
1,316,024 |
-2,472 |
2 Year T-Notes(CBOT) |
Jun12 |
120425 |
110~031 |
110~034 |
110~028 |
110~032 |
unch |
185,078 |
889,199 |
+35,472 |
Sep12 |
120425 |
110~016 |
110~017 |
110~016 |
110~016 |
-0~001 |
757 |
1,392 |
+649 |
Dec12 |
120425 |
109~082 |
109~083 |
109~082 |
109~082 |
-0~001 |
|
|
|
Total Volume and Open Interest |
185,835 |
890,591 |
+36,121 |
Eurodollars(CME) |
Jun12 |
120425 |
99.520 |
99.530 |
99.510 |
99.525 |
+0.010 |
118,047 |
1,004,476 |
+13,052 |
Sep12 |
120425 |
99.475 |
99.505 |
99.470 |
99.495 |
+0.025 |
174,223 |
895,353 |
-16,081 |
Dec12 |
120425 |
99.450 |
99.490 |
99.450 |
99.480 |
+0.030 |
165,913 |
1,002,741 |
-13,148 |
Mar13 |
120425 |
99.440 |
99.475 |
99.435 |
99.465 |
+0.025 |
132,841 |
724,429 |
-8,696 |
Jun13 |
120425 |
99.415 |
99.445 |
99.410 |
99.440 |
+0.025 |
123,585 |
654,256 |
-9,709 |
Sep13 |
120425 |
99.380 |
99.410 |
99.375 |
99.405 |
+0.025 |
88,328 |
649,980 |
+503 |
Dec13 |
120425 |
99.325 |
99.355 |
99.310 |
99.350 |
+0.025 |
99,102 |
599,810 |
-941 |
Mar14 |
120425 |
99.260 |
99.290 |
99.235 |
99.285 |
+0.025 |
87,251 |
572,753 |
+15,840 |
Jun14 |
120425 |
99.160 |
99.185 |
99.120 |
99.180 |
+0.015 |
78,295 |
438,311 |
+10,053 |
Sep14 |
120425 |
99.045 |
99.065 |
98.995 |
99.055 |
+0.005 |
64,483 |
384,734 |
+6,243 |
Dec14 |
120425 |
98.890 |
98.910 |
98.830 |
98.895 |
-0.005 |
71,400 |
341,618 |
+2,276 |
Mar15 |
120425 |
98.740 |
98.760 |
98.665 |
98.735 |
-0.010 |
50,652 |
238,031 |
-822 |
Jun15 |
120425 |
0.256 |
0.281 |
0.176 |
0.251 |
-0.020 |
45,363 |
257,097 |
+2,043 |
Sep15 |
120425 |
0.086 |
0.116 |
0.001 |
0.076 |
-0.025 |
29,129 |
191,618 |
+110 |
Dec15 |
120425 |
6.465 |
6.495 |
6.375 |
6.455 |
-0.030 |
18,854 |
177,505 |
+543 |
Mar16 |
120425 |
6.315 |
6.345 |
6.225 |
6.305 |
-0.030 |
12,766 |
101,023 |
+965 |
Jun16 |
120425 |
6.155 |
6.180 |
6.055 |
6.140 |
-0.035 |
10,252 |
101,658 |
+750 |
Sep16 |
120425 |
5.995 |
6.030 |
5.895 |
5.980 |
-0.040 |
8,617 |
81,535 |
+1,244 |
Total Volume and Open Interest |
1,397,470 |
8,682,670 |
+8,246 |
30 Day Federal Funds(CBOT) |
Apr12 |
120425 |
99.865 |
99.865 |
99.860 |
99.863 |
unch |
903 |
45,697 |
+54 |
May12 |
120425 |
99.865 |
99.870 |
99.860 |
99.865 |
-0.005 |
3,675 |
56,410 |
+1,242 |
Jun12 |
120425 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
4,115 |
40,686 |
-1,149 |
Jul12 |
120425 |
99.855 |
99.860 |
99.850 |
99.855 |
-0.005 |
1,429 |
45,907 |
-574 |
Aug12 |
120425 |
99.855 |
99.855 |
99.845 |
99.855 |
unch |
1,044 |
34,722 |
-65 |
Sep12 |
120425 |
99.850 |
99.850 |
99.840 |
99.850 |
unch |
3,497 |
30,487 |
+445 |
Total Volume and Open Interest |
45,204 |
525,420 |
+7,012 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120425 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
258 |
+0 |
Sep12 |
120425 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120425 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Mar13 |
120425 |
99.673 |
99.673 |
99.673 |
99.673 |
+0.003 |
|
|
|
Jun13 |
120425 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120425 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120425 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Mar14 |
120425 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun14 |
120425 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep14 |
120425 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120425 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,547 |
+0 |
Sep12 |
120425 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
797 |
+0 |
Dec12 |
120425 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120425 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
181 |
+0 |
Jun13 |
120425 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
217 |
+0 |
Sep13 |
120425 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
325 |
+0 |
Dec13 |
120425 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
564 |
+0 |
Mar14 |
120425 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.00 |
|
|
|
Total Volume and Open Interest |
0 |
5,150 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120425 |
142.76 |
142.86 |
142.71 |
142.78 |
-0.21 |
1,689 |
20,911 |
-1,174 |
Sep12 |
120425 |
142.32 |
142.32 |
142.32 |
142.32 |
-0.07 |
2 |
6 |
+1 |
Dec12 |
120425 |
141.19 |
141.19 |
141.19 |
141.19 |
+0.89 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,691 |
20,921 |
-1,173 |
Euro-Bund(EUREX) |
Jun12 |
120425 |
140.52 |
140.61 |
140.04 |
140.20 |
-0.42 |
648,702 |
913,105 |
+17,402 |
Sep12 |
120425 |
139.20 |
139.20 |
138.84 |
138.86 |
-0.44 |
202 |
8,357 |
+82 |
Dec12 |
120425 |
138.70 |
138.70 |
138.70 |
138.70 |
-0.47 |
|
|
|
Total Volume and Open Interest |
648,904 |
921,462 |
+17,484 |
Euro-Bobl(EUREX) |
Jun12 |
120425 |
124.84 |
124.91 |
124.66 |
124.78 |
-0.12 |
389,186 |
829,518 |
+34,341 |
Sep12 |
120425 |
124.99 |
124.99 |
124.85 |
124.96 |
-0.14 |
763 |
911 |
+763 |
Dec12 |
120425 |
124.73 |
124.73 |
124.73 |
124.73 |
-0.12 |
|
|
|
Total Volume and Open Interest |
389,949 |
830,429 |
+35,104 |
3-Mth Euribor(EUREX) |
Jun12 |
120425 |
99.345 |
99.345 |
99.345 |
99.345 |
+0.015 |
200 |
1,477 |
+100 |
Sep12 |
120425 |
99.365 |
99.365 |
99.365 |
99.365 |
+0.030 |
0 |
1,334 |
+0 |
Dec12 |
120425 |
99.340 |
99.340 |
99.340 |
99.340 |
+0.045 |
100 |
840 |
+0 |
Total Volume and Open Interest |
300 |
5,202 |
+100 |
Long Gilt(LIFFE) |
Jun12 |
120425 |
115~19 |
116~04 |
115~03 |
115~09 |
-0~12 |
146,589 |
305,663 |
+7,338 |
Sep12 |
120425 |
114~10 |
114~10 |
114~10 |
114~10 |
-0~12 |
0 |
24 |
+0 |
Total Volume and Open Interest |
146,589 |
305,687 |
+7,338 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120425 |
98.98 |
99.01 |
98.98 |
99.00 |
+0.01 |
33,150 |
249,904 |
-11,017 |
Sep12 |
120425 |
98.97 |
98.99 |
98.96 |
98.99 |
+0.02 |
59,655 |
285,023 |
+7,103 |
Dec12 |
120425 |
98.94 |
98.98 |
98.93 |
98.97 |
+0.03 |
48,743 |
242,241 |
+10,200 |
Mar13 |
120425 |
98.92 |
98.97 |
98.91 |
98.95 |
+0.04 |
37,368 |
246,066 |
+9,516 |
Jun13 |
120425 |
98.87 |
98.95 |
98.86 |
98.91 |
+0.04 |
39,996 |
253,565 |
-9,687 |
Sep13 |
120425 |
98.81 |
98.90 |
98.81 |
98.86 |
+0.04 |
60,038 |
229,591 |
-3,157 |
Total Volume and Open Interest |
407,560 |
2,163,700 |
+6,875 |
3-Mth Euribor(LIFFE) |
Jun12 |
120425 |
99.330 |
99.350 |
99.330 |
99.345 |
+0.015 |
67,783 |
573,421 |
-3,524 |
Sep12 |
120425 |
99.340 |
99.375 |
99.335 |
99.365 |
+0.030 |
79,487 |
517,317 |
+8,264 |
Dec12 |
120425 |
99.295 |
99.350 |
99.295 |
99.340 |
+0.045 |
57,027 |
397,186 |
+6,404 |
Total Volume and Open Interest |
485,854 |
3,279,438 |
+22,591 |
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 |
120425 |
1641.3 |
1643.8 |
1626.9 |
1641.4 |
-1.6 |
226 |
264 |
-15 |
Jun12 |
120425 |
1642.2 |
1647.6 |
1625.0 |
1642.3 |
-1.5 |
125,013 |
220,140 |
-5,360 |
Aug12 |
120425 |
1643.7 |
1649.5 |
1628.0 |
1644.6 |
-1.4 |
8,024 |
43,146 |
+1,676 |
Oct12 |
120425 |
1646.4 |
1650.7 |
1622.0 |
1646.6 |
-1.5 |
1,403 |
11,905 |
+201 |
Dec12 |
120425 |
1648.7 |
1653.0 |
1634.9 |
1648.7 |
-1.5 |
1,495 |
37,854 |
+286 |
Feb13 |
120425 |
1650.8 |
1652.8 |
1648.0 |
1650.8 |
-1.5 |
71 |
14,195 |
+16 |
Apr13 |
120425 |
1652.8 |
1655.0 |
1652.8 |
1652.8 |
-1.5 |
153 |
11,472 |
+34 |
Jun13 |
120425 |
1655.0 |
1655.0 |
1648.6 |
1655.0 |
-1.6 |
436 |
11,124 |
+147 |
Aug13 |
120425 |
1657.4 |
1657.4 |
1657.4 |
1657.4 |
-1.6 |
1 |
1,206 |
-1 |
Oct13 |
120425 |
1659.9 |
1659.9 |
1659.9 |
1659.9 |
-1.6 |
4 |
7 |
+2 |
Dec13 |
120425 |
1660.4 |
1662.5 |
1660.4 |
1662.5 |
-1.7 |
154 |
8,369 |
-29 |
Feb14 |
120425 |
1665.7 |
1665.7 |
1665.7 |
1665.7 |
-1.7 |
0 |
6 |
+0 |
Total Volume and Open Interest |
138,120 |
399,291 |
-2,876 |
Silver(CMX) |
May12 |
120425 |
3078.5 |
3096.5 |
2992.5 |
3035.6 |
-39.0 |
62,996 |
27,918 |
-1,366 |
Jul12 |
120425 |
3085.0 |
3103.0 |
2999.0 |
3042.5 |
-39.0 |
23,667 |
45,926 |
+2,190 |
Sep12 |
120425 |
3092.0 |
3102.0 |
3015.0 |
3048.2 |
-39.2 |
1,262 |
7,020 |
+87 |
Dec12 |
120425 |
3096.0 |
3111.0 |
3014.0 |
3054.6 |
-39.4 |
1,426 |
18,415 |
-277 |
Mar13 |
120425 |
3057.4 |
3057.4 |
3057.4 |
3057.4 |
-39.5 |
42 |
2,656 |
+6 |
May13 |
120425 |
3047.5 |
3057.8 |
3038.5 |
3057.8 |
-39.5 |
44 |
1,515 |
+36 |
Jul13 |
120425 |
3057.9 |
3057.9 |
3057.9 |
3057.9 |
-39.4 |
50 |
2,999 |
+0 |
Total Volume and Open Interest |
90,793 |
122,727 |
+1,025 |
Platinum(NYMEX) |
Apr12 |
120425 |
1552.7 |
1552.7 |
1543.6 |
1543.6 |
-0.8 |
13 |
13 |
+0 |
Jul12 |
120425 |
1547.0 |
1559.4 |
1542.5 |
1547.3 |
-0.8 |
9,281 |
38,793 |
+58 |
Oct12 |
120425 |
1555.1 |
1555.1 |
1548.5 |
1550.7 |
-0.9 |
68 |
1,701 |
+51 |
Jan13 |
120425 |
1556.0 |
1560.8 |
1552.7 |
1552.7 |
-0.9 |
1 |
142 |
+1 |
Total Volume and Open Interest |
9,365 |
40,654 |
+110 |
Palladium(NYMEX) |
Jun12 |
120425 |
665.20 |
671.95 |
652.25 |
655.10 |
-10.70 |
3,728 |
20,039 |
-645 |
Sep12 |
120425 |
670.00 |
670.00 |
656.90 |
656.90 |
-10.70 |
907 |
1,414 |
+551 |
Dec12 |
120425 |
660.55 |
660.55 |
658.25 |
658.25 |
-10.70 |
0 |
36 |
+0 |
Total Volume and Open Interest |
4,635 |
21,492 |
-94 |
Copper(CMX) |
May12 |
120425 |
367.70 |
371.50 |
366.05 |
370.00 |
+2.75 |
63,300 |
32,335 |
-1,805 |
Jul12 |
120425 |
368.10 |
372.30 |
367.00 |
370.75 |
+2.65 |
22,899 |
68,262 |
+3,899 |
Sep12 |
120425 |
368.10 |
372.90 |
368.10 |
371.50 |
+2.50 |
4,450 |
34,430 |
+602 |
Dec12 |
120425 |
372.50 |
373.05 |
370.80 |
372.20 |
+2.35 |
323 |
11,727 |
+46 |
Mar13 |
120425 |
372.90 |
372.90 |
372.90 |
372.90 |
+2.25 |
22 |
2,545 |
-4 |
Total Volume and Open Interest |
91,662 |
159,841 |
+2,666 |
DJIA Index(CBOT) |
Jun12 |
120425 |
12978 |
13055 |
12970 |
13040 |
+81 |
281 |
11,354 |
+12 |
Sep12 |
120425 |
12970 |
12970 |
12889 |
12970 |
+81 |
0 |
2 |
+0 |
Dec12 |
120425 |
12889 |
12889 |
12808 |
12889 |
+81 |
0 |
1 |
+0 |
Mar13 |
120425 |
12822 |
12822 |
12741 |
12822 |
+81 |
|
|
|
Total Volume and Open Interest |
281 |
11,357 |
+12 |
E-mini DJIA Index(CBOT) |
Jun12 |
120425 |
12968 |
13056 |
12956 |
13040 |
+81 |
124,249 |
97,089 |
-1,487 |
Sep12 |
120425 |
12949 |
12978 |
12949 |
12970 |
+81 |
3 |
175 |
-1 |
Dec12 |
120425 |
12889 |
12889 |
12889 |
12889 |
+81 |
0 |
34 |
+0 |
Mar13 |
120425 |
12822 |
12822 |
12822 |
12822 |
+81 |
|
|
|
Total Volume and Open Interest |
124,252 |
97,298 |
-1,488 |
S & P 500(CME) |
Jun12 |
120425 |
1371.20 |
1387.70 |
1370.00 |
1387.20 |
+17.10 |
15,996 |
235,494 |
+4,676 |
Sep12 |
120425 |
1376.80 |
1380.80 |
1374.50 |
1380.80 |
+17.00 |
15 |
2,376 |
+123 |
Dec12 |
120425 |
1374.20 |
1374.30 |
1373.30 |
1374.20 |
+16.90 |
0 |
3,390 |
+0 |
Mar13 |
120425 |
1368.20 |
1368.30 |
1367.30 |
1368.20 |
+16.90 |
|
|
|
Total Volume and Open Interest |
16,011 |
241,260 |
+4,799 |
S & P 500 E-Mini(Globex) |
Jun12 |
120425 |
1370.75 |
1387.75 |
1369.50 |
1387.25 |
+17.25 |
1,848,613 |
2,808,295 |
+28,979 |
Sep12 |
120425 |
1365.00 |
1381.00 |
1364.50 |
1380.75 |
+17.00 |
2,607 |
23,474 |
+1,705 |
Total Volume and Open Interest |
1,851,250 |
2,834,053 |
+30,694 |
NASDAQ 100(CME) |
Jun12 |
120425 |
2645.80 |
2706.00 |
2633.30 |
2704.50 |
+72.00 |
1,324 |
15,501 |
+1,065 |
Sep12 |
120425 |
2698.80 |
2700.00 |
2695.00 |
2698.80 |
+72.00 |
|
|
|
Dec12 |
120425 |
2692.00 |
2692.00 |
2620.00 |
2692.00 |
+72.00 |
|
|
|
Total Volume and Open Interest |
1,324 |
15,501 |
+1,065 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120425 |
2632.50 |
2706.80 |
2632.00 |
2704.50 |
+72.00 |
318,640 |
421,040 |
-8,522 |
Sep12 |
120425 |
2635.30 |
2699.00 |
2635.30 |
2698.80 |
+72.00 |
127 |
707 |
-11 |
Total Volume and Open Interest |
318,767 |
421,775 |
-8,533 |
S & P Midcap 400(CME) |
Jun12 |
120425 |
983.20 |
983.20 |
983.20 |
983.20 |
+16.30 |
0 |
1,917 |
-91 |
Sep12 |
120425 |
980.20 |
980.20 |
963.90 |
980.20 |
+16.30 |
|
|
|
Dec12 |
120425 |
978.20 |
978.20 |
961.90 |
978.20 |
+16.30 |
|
|
|
Total Volume and Open Interest |
0 |
1,917 |
-91 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120425 |
9560 |
9620 |
9535 |
9610 |
+75 |
4,349 |
42,064 |
-808 |
Sep12 |
120425 |
9625 |
9625 |
9550 |
9625 |
+75 |
|
|
|
Total Volume and Open Interest |
4,349 |
42,064 |
-808 |
Nikkei 225(SGX) |
Jun12 |
120425 |
9480 |
9590 |
9475 |
9555 |
+75 |
87,570 |
227,906 |
+2,515 |
Sep12 |
120425 |
9570 |
9575 |
9550 |
9550 |
+75 |
0 |
7,914 |
+0 |
Dec12 |
120425 |
9490 |
9490 |
9490 |
9490 |
+75 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
87,706 |
246,974 |
+2,502 |
CAC 40(EURONEXT) |
May12 |
120425 |
3110.5 |
3200.5 |
3105.5 |
3177.5 |
+68.0 |
126,708 |
397,189 |
+8,281 |
Jun12 |
120425 |
3078.0 |
3168.0 |
3078.0 |
3149.5 |
+68.0 |
610 |
30,381 |
+505 |
Jul12 |
120425 |
3141.5 |
3141.5 |
3141.5 |
3141.5 |
+68.0 |
|
|
|
Total Volume and Open Interest |
127,318 |
427,693 |
+8,787 |
Hang Seng Index(HKFE) |
Apr12 |
120425 |
20733 |
20770 |
20563 |
20710 |
+84 |
82,643 |
81,373 |
-4,094 |
May12 |
120425 |
20621 |
20621 |
20401 |
20547 |
+77 |
7,984 |
12,978 |
+5,048 |
Jun12 |
120425 |
20400 |
20428 |
20234 |
20360 |
+78 |
1,042 |
6,119 |
+518 |
Total Volume and Open Interest |
91,808 |
101,940 |
+1,532 |
DAX(EUREX) |
Jun12 |
120425 |
6614.0 |
6741.0 |
6602.0 |
6720.5 |
+116.0 |
182,202 |
168,739 |
+3,509 |
Sep12 |
120425 |
6646.5 |
6741.5 |
6628.5 |
6728.5 |
+116.5 |
328 |
3,452 |
+17 |
Dec12 |
120425 |
6718.5 |
6735.5 |
6718.5 |
6735.5 |
+116.0 |
68 |
369 |
+9 |
Total Volume and Open Interest |
182,598 |
172,560 |
+3,535 |
FT-SE 100(EURONEXT) |
Jun12 |
120425 |
5672.50 |
5709.00 |
5665.00 |
5691.00 |
+22.00 |
80,620 |
548,639 |
-4,452 |
Sep12 |
120425 |
5639.50 |
5660.00 |
5639.50 |
5650.00 |
+21.50 |
2 |
1,355 |
-35 |
Dec12 |
120425 |
5622.50 |
5629.00 |
5622.50 |
5629.00 |
+22.00 |
0 |
264 |
+0 |
Total Volume and Open Interest |
80,622 |
550,258 |
-4,487 |
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 |
120425 |
674.50 |
678.25 |
673.75 |
678.00 |
+3.50 |
103 |
8,815 |
+17 |
Jun12 |
120425 |
679.25 |
679.25 |
675.00 |
679.25 |
+3.50 |
1 |
3 |
+1 |
Jul12 |
120425 |
676.00 |
676.00 |
672.00 |
676.00 |
+3.25 |
|
|
|
Total Volume and Open Interest |
104 |
8,818 |
+18 |
Reuters CCI(ICE) |
Jun12 |
120425 |
302.10 |
302.10 |
302.10 |
302.10 |
+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. |
|
|