|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu May 31, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120531 |
1377.25 |
1377.50 |
1339.50 |
1340.00 |
-33.25 |
81,906 |
256,180 |
-3,742 |
Aug12 |
120531 |
1358.00 |
1358.75 |
1322.50 |
1322.75 |
-31.75 |
6,809 |
44,785 |
+47 |
Sep12 |
120531 |
1320.00 |
1323.00 |
1292.50 |
1293.75 |
-27.25 |
3,402 |
22,322 |
-102 |
Nov12 |
120531 |
1296.00 |
1297.25 |
1265.00 |
1270.25 |
-22.75 |
42,907 |
244,537 |
+1,820 |
Jan13 |
120531 |
1296.50 |
1296.50 |
1268.50 |
1273.25 |
-22.25 |
4,797 |
52,254 |
+985 |
Mar13 |
120531 |
1276.00 |
1277.75 |
1249.25 |
1253.25 |
-20.75 |
3,638 |
65,509 |
+190 |
May13 |
120531 |
1261.25 |
1263.00 |
1239.00 |
1244.25 |
-18.75 |
2,272 |
35,246 |
+393 |
Jul13 |
120531 |
1260.00 |
1265.00 |
1240.25 |
1245.25 |
-17.75 |
1,344 |
34,482 |
+176 |
Aug13 |
120531 |
1238.75 |
1251.75 |
1238.75 |
1238.75 |
-13.00 |
1 |
165 |
+0 |
Sep13 |
120531 |
1193.00 |
1211.75 |
1193.00 |
1199.00 |
-12.75 |
6 |
262 |
+2 |
Nov13 |
120531 |
1175.00 |
1177.25 |
1155.00 |
1162.00 |
-13.00 |
678 |
17,524 |
-78 |
Jan14 |
120531 |
1168.50 |
1181.50 |
1168.50 |
1168.50 |
-13.00 |
1 |
160 |
+0 |
Mar14 |
120531 |
1165.25 |
1178.25 |
1165.25 |
1165.25 |
-13.00 |
0 |
3 |
+0 |
May14 |
120531 |
1165.25 |
1178.25 |
1165.25 |
1165.25 |
-13.00 |
|
|
|
Total Volume and Open Interest |
147,774 |
773,983 |
-298 |
Soybean Meal(CBOT) |
Jul12 |
120531 |
409.50 |
410.50 |
394.20 |
394.50 |
-15.40 |
37,323 |
117,837 |
-148 |
Aug12 |
120531 |
397.00 |
397.40 |
382.20 |
382.20 |
-14.90 |
4,597 |
23,111 |
+553 |
Sep12 |
120531 |
384.70 |
385.40 |
371.70 |
371.70 |
-13.70 |
2,301 |
17,855 |
-138 |
Oct12 |
120531 |
372.30 |
374.20 |
362.70 |
362.70 |
-11.50 |
831 |
13,039 |
+3 |
Dec12 |
120531 |
368.60 |
369.00 |
358.10 |
358.70 |
-11.20 |
6,874 |
43,585 |
+220 |
Jan13 |
120531 |
359.50 |
367.30 |
356.10 |
356.40 |
-10.90 |
412 |
5,684 |
+143 |
Mar13 |
120531 |
353.20 |
356.20 |
345.40 |
346.50 |
-9.70 |
291 |
8,728 |
-65 |
May13 |
120531 |
347.60 |
351.40 |
341.80 |
343.00 |
-8.40 |
469 |
6,696 |
+19 |
Jul13 |
120531 |
348.70 |
351.80 |
342.20 |
343.20 |
-8.60 |
698 |
7,421 |
+281 |
Aug13 |
120531 |
340.20 |
348.80 |
340.20 |
340.20 |
-8.60 |
0 |
248 |
+0 |
Total Volume and Open Interest |
54,015 |
249,886 |
+977 |
Soybean Oil(CBOT) |
Jul12 |
120531 |
49.71 |
49.77 |
49.00 |
49.20 |
-0.49 |
61,805 |
185,650 |
+480 |
Aug12 |
120531 |
49.91 |
49.97 |
49.24 |
49.42 |
-0.49 |
10,725 |
36,990 |
-1,864 |
Sep12 |
120531 |
50.17 |
50.17 |
49.46 |
49.63 |
-0.51 |
4,873 |
27,723 |
+1,532 |
Oct12 |
120531 |
50.35 |
50.35 |
49.74 |
49.85 |
-0.49 |
1,555 |
13,972 |
+266 |
Dec12 |
120531 |
50.78 |
50.83 |
50.05 |
50.28 |
-0.47 |
14,837 |
87,471 |
-18 |
Jan13 |
120531 |
50.79 |
50.79 |
50.37 |
50.52 |
-0.47 |
810 |
7,039 |
+232 |
Mar13 |
120531 |
51.14 |
51.19 |
50.50 |
50.70 |
-0.47 |
804 |
16,710 |
-11 |
May13 |
120531 |
51.15 |
51.29 |
50.60 |
50.80 |
-0.48 |
616 |
8,602 |
-46 |
Jul13 |
120531 |
51.16 |
51.21 |
50.71 |
50.89 |
-0.48 |
293 |
5,424 |
-74 |
Aug13 |
120531 |
50.92 |
51.27 |
50.79 |
50.79 |
-0.48 |
84 |
1,092 |
+0 |
Total Volume and Open Interest |
97,059 |
396,753 |
+429 |
Canola(WCE) |
Jul12 |
120531 |
615.5 |
620.6 |
612.0 |
612.8 |
-2.7 |
5,309 |
81,080 |
-917 |
Nov12 |
120531 |
568.5 |
570.8 |
563.1 |
567.3 |
-1.2 |
8,225 |
116,516 |
+1,278 |
Jan13 |
120531 |
575.0 |
575.0 |
567.6 |
571.5 |
-1.6 |
1,129 |
22,070 |
-58 |
Mar13 |
120531 |
578.8 |
578.8 |
571.0 |
574.3 |
-2.4 |
600 |
10,194 |
+85 |
May13 |
120531 |
580.1 |
580.1 |
573.0 |
575.3 |
-2.4 |
336 |
6,947 |
+135 |
Total Volume and Open Interest |
15,617 |
239,913 |
+527 |
Corn(CBOT) |
Jul12 |
120531 |
560.00 |
564.00 |
553.75 |
555.25 |
-4.25 |
177,673 |
472,222 |
-8 |
Sep12 |
120531 |
526.75 |
531.50 |
522.50 |
525.50 |
-1.25 |
46,044 |
173,578 |
+3,088 |
Dec12 |
120531 |
521.50 |
525.75 |
516.50 |
522.00 |
+1.50 |
75,748 |
374,036 |
-764 |
Mar13 |
120531 |
532.25 |
536.25 |
527.50 |
532.75 |
+1.75 |
6,749 |
55,178 |
+441 |
May13 |
120531 |
538.00 |
544.25 |
535.50 |
540.50 |
+1.50 |
1,532 |
13,312 |
-56 |
Jul13 |
120531 |
548.00 |
551.00 |
543.25 |
547.75 |
+1.25 |
2,505 |
36,181 |
+582 |
Sep13 |
120531 |
531.00 |
536.50 |
530.50 |
533.00 |
+1.00 |
97 |
2,004 |
+26 |
Dec13 |
120531 |
527.00 |
530.00 |
524.00 |
527.00 |
-2.25 |
2,328 |
41,450 |
-349 |
Mar14 |
120531 |
538.50 |
539.50 |
537.00 |
537.00 |
-2.50 |
34 |
735 |
+0 |
May14 |
120531 |
543.00 |
550.00 |
543.00 |
543.00 |
-2.75 |
0 |
251 |
+0 |
Total Volume and Open Interest |
312,771 |
1,173,286 |
+2,951 |
Wheat(CBOT) |
Jul12 |
120531 |
652.50 |
653.75 |
642.50 |
643.75 |
-10.00 |
81,727 |
205,054 |
-4,795 |
Sep12 |
120531 |
667.75 |
669.00 |
659.25 |
660.75 |
-8.50 |
16,334 |
56,632 |
+318 |
Dec12 |
120531 |
690.25 |
692.00 |
682.50 |
684.25 |
-7.50 |
17,850 |
120,596 |
+2,414 |
Mar13 |
120531 |
708.75 |
710.50 |
702.00 |
704.25 |
-6.25 |
2,497 |
21,410 |
+108 |
May13 |
120531 |
718.00 |
719.00 |
711.00 |
713.25 |
-5.75 |
273 |
6,035 |
-27 |
Jul13 |
120531 |
718.75 |
722.25 |
715.25 |
716.25 |
-6.00 |
1,991 |
12,891 |
+853 |
Total Volume and Open Interest |
121,017 |
429,748 |
-986 |
Wheat(KCBT) |
Jul12 |
120531 |
676.00 |
678.00 |
665.00 |
665.00 |
-14.00 |
10,180 |
69,813 |
-241 |
Sep12 |
120531 |
691.00 |
693.00 |
681.00 |
681.00 |
-13.50 |
3,149 |
26,023 |
+608 |
Dec12 |
120531 |
715.00 |
715.00 |
704.75 |
704.75 |
-12.25 |
2,427 |
29,117 |
+611 |
Mar13 |
120531 |
722.75 |
726.75 |
719.75 |
719.75 |
-10.25 |
215 |
6,356 |
+69 |
May13 |
120531 |
732.50 |
732.50 |
728.50 |
728.75 |
-8.25 |
84 |
3,640 |
+28 |
Jul13 |
120531 |
738.25 |
739.00 |
733.75 |
733.75 |
-6.75 |
256 |
3,079 |
+158 |
Total Volume and Open Interest |
16,314 |
138,459 |
+1,233 |
Wheat(MGE) |
Jul12 |
120531 |
764.00 |
765.00 |
750.00 |
752.75 |
-11.25 |
1,844 |
14,652 |
-630 |
Sep12 |
120531 |
764.00 |
764.00 |
750.00 |
753.00 |
-9.75 |
806 |
10,784 |
-155 |
Dec12 |
120531 |
768.00 |
768.25 |
759.25 |
760.75 |
-8.25 |
636 |
10,650 |
+28 |
Mar13 |
120531 |
773.50 |
773.50 |
766.50 |
769.00 |
-6.75 |
111 |
1,973 |
+14 |
May13 |
120531 |
775.50 |
775.50 |
775.50 |
775.50 |
-7.00 |
16 |
227 |
+13 |
Total Volume and Open Interest |
3,414 |
38,430 |
-730 |
Oats(CBOT) |
Jul12 |
120531 |
271.00 |
282.50 |
262.25 |
280.75 |
+10.00 |
1,789 |
6,808 |
-297 |
Sep12 |
120531 |
269.00 |
281.00 |
265.00 |
280.75 |
+6.75 |
43 |
568 |
+18 |
Dec12 |
120531 |
282.50 |
282.50 |
269.00 |
281.00 |
-1.50 |
353 |
3,339 |
+122 |
Mar13 |
120531 |
281.50 |
288.50 |
275.25 |
286.25 |
-2.25 |
7 |
30 |
+2 |
Total Volume and Open Interest |
2,192 |
10,745 |
-155 |
Rough Rice(CBOT) |
Jul12 |
120531 |
14.26 |
14.35 |
14.21 |
14.23 |
-0.04 |
1,087 |
10,376 |
-83 |
Sep12 |
120531 |
14.52 |
14.60 |
14.48 |
14.49 |
-0.03 |
488 |
3,434 |
+180 |
Nov12 |
120531 |
14.82 |
14.82 |
14.75 |
14.75 |
-0.02 |
70 |
355 |
+49 |
Jan13 |
120531 |
14.99 |
15.01 |
14.99 |
14.99 |
-0.02 |
2 |
77 |
+1 |
Total Volume and Open Interest |
1,649 |
14,266 |
+147 |
Live Cattle(CME) |
Jun12 |
120531 |
116.480 |
117.750 |
116.450 |
117.100 |
+0.650 |
10,611 |
42,944 |
-2,336 |
Aug12 |
120531 |
118.000 |
119.430 |
117.930 |
118.900 |
+0.970 |
14,184 |
132,878 |
+390 |
Oct12 |
120531 |
122.580 |
124.050 |
122.385 |
123.700 |
+1.020 |
5,790 |
78,102 |
+1,163 |
Dec12 |
120531 |
125.750 |
126.980 |
125.480 |
126.500 |
+0.820 |
5,558 |
48,363 |
+836 |
Feb13 |
120531 |
127.300 |
128.400 |
127.180 |
128.235 |
+0.735 |
1,778 |
18,232 |
+679 |
Apr13 |
120531 |
129.250 |
130.400 |
129.150 |
130.100 |
+0.700 |
906 |
7,445 |
+591 |
Total Volume and Open Interest |
38,895 |
329,817 |
+1,348 |
Feeder Cattle(CME) |
Aug12 |
120531 |
155.750 |
157.575 |
155.700 |
156.800 |
+0.725 |
4,132 |
23,455 |
-444 |
Sep12 |
120531 |
157.350 |
158.800 |
157.000 |
158.130 |
+0.750 |
595 |
5,704 |
-151 |
Oct12 |
120531 |
158.350 |
159.950 |
158.185 |
159.250 |
+0.650 |
508 |
5,151 |
-20 |
Nov12 |
120531 |
159.450 |
160.825 |
159.150 |
160.380 |
+0.930 |
194 |
2,628 |
+28 |
Jan13 |
120531 |
159.535 |
160.750 |
159.100 |
160.535 |
+1.385 |
84 |
1,758 |
+10 |
Mar13 |
120531 |
160.850 |
161.000 |
160.850 |
161.000 |
+1.000 |
7 |
147 |
-2 |
Apr13 |
120531 |
161.700 |
161.700 |
161.700 |
161.700 |
+0.700 |
4 |
31 |
+2 |
Total Volume and Open Interest |
5,524 |
38,874 |
-577 |
Lean Hogs(CME) |
Jun12 |
120531 |
87.480 |
89.980 |
87.480 |
89.800 |
+2.620 |
8,897 |
28,965 |
-916 |
Jul12 |
120531 |
88.350 |
91.000 |
88.350 |
91.000 |
+3.000 |
14,379 |
79,498 |
-1,444 |
Aug12 |
120531 |
89.080 |
91.300 |
89.035 |
90.950 |
+2.120 |
9,613 |
49,238 |
+1,953 |
Oct12 |
120531 |
81.635 |
83.135 |
81.400 |
82.885 |
+1.600 |
5,544 |
47,553 |
+799 |
Dec12 |
120531 |
78.950 |
80.050 |
78.830 |
80.035 |
+1.105 |
1,588 |
37,906 |
+334 |
Feb13 |
120531 |
80.750 |
81.725 |
80.700 |
81.700 |
+1.000 |
444 |
13,872 |
+24 |
Apr13 |
120531 |
82.250 |
83.480 |
82.000 |
83.480 |
+1.480 |
456 |
8,422 |
+128 |
May13 |
120531 |
86.250 |
87.000 |
86.200 |
86.900 |
+0.450 |
24 |
294 |
+20 |
Total Volume and Open Interest |
41,244 |
270,961 |
+1,088 |
Class III Milk(CME) |
May12 |
120531 |
15.23 |
15.23 |
15.23 |
15.23 |
-0.05 |
19 |
4,599 |
-19 |
Jun12 |
120531 |
15.69 |
15.75 |
15.52 |
15.62 |
-0.03 |
233 |
4,705 |
-8 |
Jul12 |
120531 |
16.35 |
16.58 |
16.17 |
16.33 |
-0.02 |
405 |
4,054 |
+113 |
Aug12 |
120531 |
16.13 |
16.33 |
16.00 |
16.09 |
-0.01 |
101 |
3,289 |
+28 |
Sep12 |
120531 |
16.15 |
16.26 |
16.05 |
16.10 |
-0.05 |
30 |
2,841 |
+7 |
Total Volume and Open Interest |
849 |
27,605 |
+136 |
Cocoa(ICE) |
Jul12 |
120531 |
2071 |
2110 |
2070 |
2083 |
+13 |
12,226 |
71,835 |
-1,485 |
Sep12 |
120531 |
2080 |
2115 |
2080 |
2088 |
+7 |
8,882 |
37,968 |
+1,392 |
Dec12 |
120531 |
2100 |
2130 |
2098 |
2104 |
+6 |
2,793 |
28,600 |
+650 |
Mar13 |
120531 |
2125 |
2146 |
2113 |
2119 |
+4 |
1,147 |
30,865 |
+205 |
May13 |
120531 |
2137 |
2151 |
2129 |
2134 |
+5 |
611 |
11,159 |
+375 |
Jul13 |
120531 |
2154 |
2167 |
2145 |
2151 |
+9 |
184 |
3,433 |
+73 |
Sep13 |
120531 |
2166 |
2166 |
2166 |
2166 |
+11 |
54 |
1,610 |
+26 |
Total Volume and Open Interest |
25,914 |
189,385 |
+1,251 |
Coffee "C"(ICE) |
Jul12 |
120531 |
164.20 |
165.45 |
160.15 |
160.65 |
-3.75 |
13,278 |
67,026 |
-855 |
Sep12 |
120531 |
166.90 |
167.60 |
162.50 |
162.95 |
-3.85 |
6,255 |
37,853 |
+81 |
Dec12 |
120531 |
170.40 |
171.30 |
166.25 |
166.70 |
-3.85 |
3,985 |
27,991 |
+382 |
Mar13 |
120531 |
174.50 |
174.85 |
170.30 |
170.55 |
-3.85 |
1,215 |
9,911 |
+218 |
May13 |
120531 |
177.50 |
177.50 |
173.00 |
173.20 |
-3.90 |
89 |
3,794 |
+15 |
Jul13 |
120531 |
177.75 |
177.75 |
175.90 |
175.90 |
-3.85 |
60 |
2,897 |
+35 |
Total Volume and Open Interest |
24,890 |
150,688 |
-118 |
Orange Juice(ICE) |
Jul12 |
120531 |
109.60 |
114.45 |
109.50 |
112.05 |
+1.20 |
1,381 |
15,367 |
+422 |
Sep12 |
120531 |
112.75 |
115.90 |
112.50 |
113.80 |
+0.75 |
597 |
2,978 |
+418 |
Nov12 |
120531 |
116.15 |
117.05 |
115.10 |
115.10 |
+0.15 |
36 |
4,269 |
+6 |
Jan13 |
120531 |
118.30 |
118.95 |
117.00 |
117.00 |
-0.25 |
0 |
772 |
+0 |
Mar13 |
120531 |
120.55 |
120.55 |
119.50 |
119.50 |
-0.50 |
1 |
1,081 |
+0 |
May13 |
120531 |
121.40 |
121.40 |
121.40 |
121.40 |
-1.00 |
1 |
52 |
+0 |
Total Volume and Open Interest |
2,016 |
24,531 |
+846 |
Sugar #11(ICE) |
Jul12 |
120531 |
19.50 |
19.68 |
19.38 |
19.42 |
-0.06 |
49,344 |
314,268 |
-4,511 |
Oct12 |
120531 |
19.89 |
19.99 |
19.73 |
19.78 |
-0.05 |
30,860 |
188,050 |
+4,276 |
Mar13 |
120531 |
20.78 |
20.91 |
20.68 |
20.75 |
-0.01 |
17,492 |
111,227 |
+1,722 |
May13 |
120531 |
20.87 |
20.96 |
20.70 |
20.80 |
-0.02 |
5,862 |
36,151 |
+561 |
Jul13 |
120531 |
20.94 |
20.99 |
20.73 |
20.84 |
-0.02 |
4,222 |
40,392 |
+2,048 |
Oct13 |
120531 |
21.07 |
21.11 |
20.86 |
20.99 |
-0.01 |
1,419 |
28,256 |
-36 |
Mar14 |
120531 |
21.37 |
21.41 |
21.14 |
21.27 |
-0.03 |
362 |
20,072 |
-21 |
May14 |
120531 |
21.28 |
21.28 |
21.10 |
21.18 |
-0.03 |
46 |
5,266 |
+18 |
Total Volume and Open Interest |
109,736 |
753,540 |
+4,147 |
London Cocoa(LCE) |
Jul12 |
120531 |
1464 |
1480 |
1456 |
1471 |
+21 |
8,369 |
58,750 |
-1,746 |
Sep12 |
120531 |
1460 |
1474 |
1453 |
1468 |
+20 |
6,834 |
35,037 |
+375 |
Dec12 |
120531 |
1446 |
1454 |
1436 |
1450 |
+18 |
1,892 |
34,962 |
+10 |
Mar13 |
120531 |
1427 |
1435 |
1419 |
1432 |
+18 |
2,358 |
38,909 |
+503 |
May13 |
120531 |
1429 |
1436 |
1421 |
1434 |
+18 |
2,670 |
12,981 |
+166 |
Jul13 |
120531 |
1432 |
1440 |
1432 |
1439 |
+18 |
482 |
5,214 |
-7 |
Sep13 |
120531 |
1445 |
1445 |
1443 |
1443 |
+17 |
29 |
3,364 |
+0 |
Total Volume and Open Interest |
23,343 |
191,382 |
-699 |
London Sugar(LCE) |
Aug12 |
120531 |
558.00 |
562.00 |
556.80 |
558.60 |
+2.00 |
2,069 |
29,531 |
-247 |
Oct12 |
120531 |
536.50 |
539.20 |
534.00 |
535.00 |
-0.50 |
1,033 |
13,571 |
-320 |
Dec12 |
120531 |
544.30 |
544.40 |
539.40 |
540.50 |
-2.10 |
452 |
7,259 |
+80 |
Mar13 |
120531 |
555.00 |
555.40 |
550.10 |
551.10 |
-1.80 |
386 |
7,236 |
+120 |
May13 |
120531 |
561.50 |
561.50 |
556.00 |
557.00 |
-2.00 |
185 |
1,319 |
+161 |
Total Volume and Open Interest |
4,204 |
60,788 |
-134 |
Cotton(ICE) |
Jul12 |
120531 |
71.35 |
71.75 |
70.62 |
71.55 |
+0.64 |
13,381 |
91,096 |
-2,011 |
Oct12 |
120531 |
71.40 |
71.85 |
71.40 |
71.85 |
+0.26 |
6 |
217 |
-1 |
Dec12 |
120531 |
70.70 |
70.95 |
69.50 |
70.35 |
+0.07 |
10,501 |
85,480 |
+1,426 |
Mar13 |
120531 |
72.39 |
72.59 |
71.68 |
72.42 |
+0.12 |
2,044 |
7,859 |
+351 |
May13 |
120531 |
73.59 |
74.01 |
73.22 |
73.96 |
+0.15 |
378 |
2,555 |
-1 |
Jul13 |
120531 |
75.09 |
75.54 |
74.50 |
75.46 |
+0.09 |
623 |
3,824 |
+282 |
Total Volume and Open Interest |
26,934 |
191,976 |
+44 |
Lumber(CME) |
Jul12 |
120531 |
284.9 |
285.5 |
278.0 |
281.0 |
-2.0 |
837 |
5,554 |
-187 |
Sep12 |
120531 |
284.9 |
285.0 |
278.1 |
279.0 |
-7.0 |
471 |
2,680 |
+221 |
Nov12 |
120531 |
279.9 |
279.9 |
275.0 |
275.5 |
-4.5 |
30 |
1,039 |
+25 |
Jan13 |
120531 |
284.0 |
285.2 |
283.2 |
283.7 |
-2.8 |
1 |
222 |
+1 |
Total Volume and Open Interest |
1,341 |
9,600 |
+60 |
Crude Oil(NYM) |
Jul12 |
120531 |
87.55 |
88.28 |
85.86 |
86.53 |
-1.29 |
262,562 |
294,716 |
-7,240 |
Aug12 |
120531 |
87.78 |
88.59 |
86.19 |
86.85 |
-1.29 |
39,477 |
107,479 |
+1,450 |
Sep12 |
120531 |
88.29 |
88.90 |
86.50 |
87.17 |
-1.28 |
27,485 |
94,073 |
+4,091 |
Oct12 |
120531 |
88.51 |
89.14 |
86.83 |
87.45 |
-1.26 |
14,902 |
53,231 |
+2,015 |
Nov12 |
120531 |
88.73 |
89.34 |
87.10 |
87.68 |
-1.24 |
10,528 |
41,664 |
+617 |
Dec12 |
120531 |
88.88 |
89.60 |
87.29 |
87.91 |
-1.23 |
39,535 |
172,534 |
-3,127 |
Jan13 |
120531 |
89.64 |
89.79 |
87.57 |
88.13 |
-1.22 |
5,656 |
52,699 |
+1,573 |
Feb13 |
120531 |
88.49 |
88.80 |
88.27 |
88.29 |
-1.19 |
3,074 |
26,128 |
-95 |
Mar13 |
120531 |
89.44 |
89.44 |
88.04 |
88.40 |
-1.16 |
2,672 |
35,017 |
-279 |
Apr13 |
120531 |
89.54 |
89.54 |
88.43 |
88.43 |
-1.11 |
1,281 |
18,198 |
-59 |
May13 |
120531 |
89.89 |
89.89 |
88.40 |
88.44 |
-1.05 |
1,198 |
17,474 |
+177 |
Jun13 |
120531 |
89.55 |
89.85 |
87.89 |
88.41 |
-1.00 |
9,269 |
78,382 |
+464 |
Jul13 |
120531 |
88.32 |
88.32 |
88.32 |
88.32 |
-0.96 |
2,091 |
17,220 |
-93 |
Aug13 |
120531 |
88.20 |
88.20 |
88.20 |
88.20 |
-0.92 |
867 |
11,507 |
+370 |
Sep13 |
120531 |
88.10 |
88.10 |
88.10 |
88.10 |
-0.88 |
4,365 |
24,235 |
+1,070 |
Oct13 |
120531 |
88.02 |
88.02 |
88.02 |
88.02 |
-0.84 |
307 |
12,332 |
-36 |
Total Volume and Open Interest |
452,296 |
1,440,107 |
+466 |
e-miNY Crude Oil(NYM) |
May12 |
120419 |
102.750 |
103.200 |
101.700 |
102.275 |
-0.400 |
4,575 |
1,257 |
-170 |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
6,953 |
1,957 |
+42 |
Jul12 |
120531 |
87.525 |
88.250 |
85.850 |
86.525 |
-1.300 |
7,570 |
2,811 |
+141 |
Aug12 |
120531 |
88.000 |
88.550 |
86.225 |
86.850 |
-1.300 |
181 |
260 |
+18 |
Sep12 |
120531 |
88.200 |
88.725 |
86.600 |
87.175 |
-1.275 |
25 |
102 |
+0 |
Oct12 |
120531 |
88.575 |
88.825 |
86.950 |
87.450 |
-1.250 |
1 |
22 |
+1 |
Nov12 |
120531 |
88.825 |
88.875 |
87.675 |
87.675 |
-1.250 |
1 |
4 |
+0 |
Dec12 |
120531 |
89.400 |
89.400 |
87.500 |
87.900 |
-1.250 |
5 |
275 |
+3 |
Jan13 |
120531 |
87.725 |
88.125 |
87.725 |
88.125 |
-1.225 |
1 |
11 |
+0 |
Feb13 |
120531 |
88.300 |
88.300 |
88.300 |
88.300 |
-1.175 |
0 |
75 |
+0 |
Total Volume and Open Interest |
7,786 |
3,748 |
+161 |
Heating Oil(NYM) |
Jun12 |
120531 |
273.61 |
275.00 |
269.59 |
270.62 |
-3.36 |
19,779 |
21,554 |
-5,306 |
Jul12 |
120531 |
274.19 |
275.49 |
269.94 |
270.32 |
-4.06 |
51,677 |
98,137 |
+3,981 |
Aug12 |
120531 |
275.24 |
276.46 |
270.86 |
271.30 |
-4.03 |
12,300 |
44,501 |
+968 |
Sep12 |
120531 |
276.14 |
277.62 |
272.00 |
272.49 |
-3.94 |
9,106 |
37,546 |
+690 |
Oct12 |
120531 |
277.17 |
278.78 |
273.20 |
273.75 |
-3.85 |
4,569 |
15,733 |
-123 |
Nov12 |
120531 |
279.10 |
279.94 |
274.65 |
275.07 |
-3.80 |
1,983 |
12,335 |
+159 |
Dec12 |
120531 |
280.41 |
281.24 |
275.79 |
276.30 |
-3.80 |
4,942 |
44,120 |
+32 |
Jan13 |
120531 |
281.78 |
282.06 |
277.00 |
277.42 |
-3.80 |
846 |
12,063 |
+160 |
Feb13 |
120531 |
282.11 |
282.11 |
277.31 |
277.62 |
-3.80 |
272 |
4,073 |
-60 |
Mar13 |
120531 |
281.88 |
281.89 |
276.97 |
277.26 |
-3.69 |
232 |
9,695 |
+84 |
Apr13 |
120531 |
281.03 |
281.03 |
276.38 |
276.38 |
-3.61 |
277 |
15,481 |
+41 |
May13 |
120531 |
283.92 |
283.94 |
279.58 |
279.58 |
-3.54 |
357 |
5,382 |
+235 |
Total Volume and Open Interest |
106,668 |
323,646 |
+1,049 |
Gasoline(NYMEX) |
Jun12 |
120531 |
284.65 |
285.47 |
280.50 |
282.50 |
-3.32 |
31,789 |
15,109 |
-8,543 |
Jul12 |
120531 |
276.24 |
277.35 |
271.95 |
272.27 |
-5.12 |
56,109 |
104,743 |
+1,463 |
Aug12 |
120531 |
270.62 |
271.50 |
266.17 |
266.76 |
-4.77 |
23,518 |
43,619 |
+1,196 |
Sep12 |
120531 |
265.94 |
267.19 |
261.61 |
262.44 |
-4.44 |
12,555 |
38,297 |
+1,355 |
Oct12 |
120531 |
250.93 |
252.22 |
246.86 |
247.70 |
-4.30 |
4,473 |
22,360 |
+185 |
Nov12 |
120531 |
247.61 |
249.05 |
243.52 |
244.42 |
-4.08 |
2,343 |
10,763 |
-416 |
Dec12 |
120531 |
246.05 |
247.35 |
241.84 |
242.89 |
-3.86 |
3,141 |
27,194 |
-73 |
Jan13 |
120531 |
246.17 |
246.17 |
241.96 |
242.59 |
-3.66 |
1,093 |
8,436 |
+54 |
Feb13 |
120531 |
244.41 |
246.20 |
243.62 |
243.68 |
-3.52 |
1,165 |
3,515 |
+109 |
Mar13 |
120531 |
247.30 |
247.30 |
245.39 |
245.39 |
-3.35 |
1,306 |
3,403 |
+280 |
Total Volume and Open Interest |
138,411 |
289,469 |
-4,031 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120531 |
272.30 |
272.30 |
272.27 |
272.30 |
-5.10 |
|
|
|
Aug12 |
120531 |
266.80 |
266.80 |
266.76 |
266.80 |
-4.70 |
|
|
|
Sep12 |
120531 |
262.40 |
262.44 |
262.40 |
262.40 |
-4.50 |
|
|
|
Oct12 |
120531 |
247.70 |
247.70 |
247.70 |
247.70 |
-4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul12 |
120531 |
2.450 |
2.498 |
2.377 |
2.422 |
+0.004 |
156,202 |
265,047 |
-2,924 |
Aug12 |
120531 |
2.499 |
2.553 |
2.428 |
2.481 |
+0.010 |
38,854 |
104,595 |
+1,364 |
Sep12 |
120531 |
2.533 |
2.600 |
2.468 |
2.531 |
+0.019 |
32,543 |
168,419 |
+5,280 |
Oct12 |
120531 |
2.607 |
2.677 |
2.543 |
2.612 |
+0.027 |
28,902 |
149,630 |
+964 |
Nov12 |
120531 |
2.791 |
2.910 |
2.784 |
2.851 |
+0.037 |
14,329 |
83,770 |
+1,024 |
Dec12 |
120531 |
3.133 |
3.215 |
3.087 |
3.156 |
+0.046 |
7,642 |
52,883 |
-461 |
Jan13 |
120531 |
3.247 |
3.364 |
3.229 |
3.305 |
+0.048 |
12,027 |
88,621 |
-21 |
Feb13 |
120531 |
3.260 |
3.385 |
3.252 |
3.326 |
+0.051 |
2,172 |
23,556 |
+258 |
Mar13 |
120531 |
3.246 |
3.365 |
3.231 |
3.306 |
+0.053 |
4,164 |
37,289 |
+253 |
Apr13 |
120531 |
3.222 |
3.352 |
3.222 |
3.294 |
+0.054 |
4,543 |
58,782 |
+782 |
May13 |
120531 |
3.258 |
3.383 |
3.257 |
3.328 |
+0.055 |
1,243 |
15,233 |
-167 |
Jun13 |
120531 |
3.321 |
3.432 |
3.302 |
3.375 |
+0.055 |
772 |
7,455 |
+89 |
Jul13 |
120531 |
3.353 |
3.479 |
3.349 |
3.422 |
+0.054 |
931 |
8,123 |
+292 |
Aug13 |
120531 |
3.364 |
3.498 |
3.357 |
3.438 |
+0.053 |
589 |
7,136 |
-58 |
Sep13 |
120531 |
3.371 |
3.498 |
3.369 |
3.441 |
+0.053 |
296 |
6,375 |
+37 |
Oct13 |
120531 |
3.415 |
3.540 |
3.405 |
3.481 |
+0.052 |
1,089 |
28,404 |
+272 |
Total Volume and Open Interest |
308,173 |
1,205,950 |
-1,352 |
Brent Crude Oil(ICE) |
Jul12 |
120531 |
103.23 |
104.16 |
101.27 |
101.87 |
-1.60 |
219,309 |
225,326 |
-7,751 |
Aug12 |
120531 |
102.83 |
103.74 |
100.90 |
101.43 |
-1.64 |
110,377 |
189,374 |
-6,567 |
Sep12 |
120531 |
102.49 |
103.37 |
100.61 |
101.11 |
-1.61 |
55,165 |
130,379 |
-5,529 |
Oct12 |
120531 |
102.09 |
102.90 |
100.27 |
100.74 |
-1.56 |
29,492 |
109,126 |
-3,070 |
Nov12 |
120531 |
101.74 |
102.59 |
100.03 |
100.52 |
-1.51 |
12,803 |
56,224 |
-1,671 |
Dec12 |
120531 |
101.52 |
102.38 |
99.82 |
100.33 |
-1.46 |
42,298 |
122,250 |
+2,307 |
Jan13 |
120531 |
101.19 |
102.08 |
99.88 |
100.14 |
-1.43 |
4,811 |
22,331 |
+1 |
Feb13 |
120531 |
101.05 |
101.84 |
99.74 |
99.93 |
-1.39 |
2,203 |
15,995 |
+593 |
Mar13 |
120531 |
100.81 |
101.62 |
99.45 |
99.73 |
-1.36 |
2,384 |
24,218 |
-197 |
Apr13 |
120531 |
99.53 |
99.53 |
99.53 |
99.53 |
-1.32 |
1,141 |
10,807 |
-180 |
May13 |
120531 |
100.60 |
100.60 |
99.20 |
99.31 |
-1.29 |
786 |
10,787 |
-72 |
Jun13 |
120531 |
100.32 |
100.90 |
98.68 |
99.07 |
-1.25 |
6,235 |
46,845 |
-521 |
Jul13 |
120531 |
98.85 |
98.85 |
98.85 |
98.85 |
-1.21 |
593 |
7,675 |
-12 |
Aug13 |
120531 |
98.60 |
98.60 |
98.60 |
98.60 |
-1.18 |
515 |
7,402 |
+167 |
Total Volume and Open Interest |
506,297 |
1,227,673 |
-21,671 |
Gas Oil(ICE) |
Jun12 |
120531 |
878.50 |
885.50 |
867.25 |
870.75 |
-11.75 |
48,132 |
91,587 |
-2,410 |
Jul12 |
120531 |
876.50 |
881.00 |
863.00 |
866.75 |
-11.50 |
80,537 |
104,074 |
+1,287 |
Aug12 |
120531 |
874.50 |
880.00 |
862.50 |
866.25 |
-11.00 |
33,994 |
59,769 |
+1,274 |
Sep12 |
120531 |
874.75 |
880.50 |
863.25 |
867.25 |
-10.50 |
19,683 |
59,295 |
-666 |
Oct12 |
120531 |
876.00 |
881.25 |
865.00 |
867.75 |
-10.50 |
9,916 |
34,709 |
-414 |
Nov12 |
120531 |
878.25 |
880.75 |
864.50 |
867.75 |
-10.50 |
4,530 |
17,126 |
-1,043 |
Dec12 |
120531 |
876.75 |
881.00 |
864.00 |
867.75 |
-10.50 |
16,889 |
59,509 |
-1,024 |
Jan13 |
120531 |
878.75 |
881.50 |
865.75 |
868.75 |
-10.25 |
1,268 |
22,850 |
-63 |
Feb13 |
120531 |
879.00 |
881.75 |
866.75 |
869.25 |
-10.00 |
724 |
11,174 |
+86 |
Mar13 |
120531 |
878.50 |
881.50 |
866.75 |
869.00 |
-9.75 |
639 |
13,069 |
+54 |
Total Volume and Open Interest |
221,934 |
564,638 |
-1,965 |
Ethanol(CBOT) |
May12 |
120503 |
2.185 |
2.190 |
2.181 |
2.181 |
+0.006 |
15 |
195 |
-11 |
Jun12 |
120531 |
2.025 |
2.027 |
2.015 |
2.020 |
-0.010 |
151 |
221 |
-76 |
Jul12 |
120531 |
2.032 |
2.039 |
2.018 |
2.025 |
-0.012 |
559 |
1,593 |
-32 |
Aug12 |
120531 |
2.028 |
2.028 |
2.010 |
2.019 |
-0.009 |
546 |
2,249 |
-100 |
Sep12 |
120531 |
1.994 |
2.005 |
1.987 |
1.994 |
-0.006 |
230 |
1,445 |
-12 |
Oct12 |
120531 |
1.941 |
1.950 |
1.933 |
1.943 |
-0.006 |
143 |
1,659 |
+49 |
Nov12 |
120531 |
1.920 |
1.930 |
1.909 |
1.920 |
-0.003 |
275 |
1,688 |
-134 |
Dec12 |
120531 |
1.918 |
1.926 |
1.901 |
1.915 |
+0.002 |
294 |
1,174 |
-138 |
Total Volume and Open Interest |
2,534 |
12,414 |
-539 |
WTI Crude Oil(ICE) |
Jul12 |
120531 |
87.60 |
88.28 |
85.86 |
86.53 |
-1.29 |
40,614 |
65,437 |
-5,440 |
Aug12 |
120531 |
87.97 |
88.60 |
86.20 |
86.85 |
-1.29 |
11,502 |
42,056 |
+585 |
Sep12 |
120531 |
88.69 |
88.83 |
86.74 |
87.17 |
-1.28 |
11,568 |
29,692 |
+907 |
Oct12 |
120531 |
88.75 |
89.10 |
86.94 |
87.45 |
-1.26 |
5,296 |
15,196 |
+368 |
Nov12 |
120531 |
89.05 |
89.32 |
87.15 |
87.68 |
-1.24 |
2,669 |
14,414 |
-50 |
Dec12 |
120531 |
89.35 |
89.55 |
87.44 |
87.91 |
-1.23 |
16,074 |
82,634 |
+203 |
Jan13 |
120531 |
88.45 |
88.45 |
87.81 |
88.13 |
-1.22 |
1,820 |
13,880 |
+200 |
Feb13 |
120531 |
88.60 |
88.60 |
88.29 |
88.29 |
-1.19 |
597 |
7,541 |
-38 |
Mar13 |
120531 |
88.71 |
88.71 |
88.36 |
88.40 |
-1.16 |
353 |
5,649 |
-52 |
Apr13 |
120531 |
88.43 |
88.43 |
88.43 |
88.43 |
-1.11 |
99 |
2,837 |
-2 |
May13 |
120531 |
88.44 |
88.44 |
88.44 |
88.44 |
-1.05 |
174 |
2,170 |
+17 |
Jun13 |
120531 |
88.79 |
88.79 |
87.98 |
88.41 |
-1.00 |
1,155 |
23,190 |
+69 |
Jul13 |
120531 |
88.32 |
88.32 |
88.32 |
88.32 |
-0.96 |
163 |
1,437 |
-47 |
Aug13 |
120531 |
88.20 |
88.20 |
88.20 |
88.20 |
-0.92 |
161 |
2,281 |
-62 |
Sep13 |
120531 |
88.10 |
88.10 |
88.10 |
88.10 |
-0.88 |
126 |
5,974 |
-37 |
Oct13 |
120531 |
88.02 |
88.02 |
88.02 |
88.02 |
-0.84 |
17 |
1,102 |
+14 |
Total Volume and Open Interest |
96,598 |
436,272 |
-3,006 |
US Dollar Index(ICE) |
Jun12 |
120531 |
83.130 |
83.295 |
82.805 |
83.130 |
+0.045 |
25,316 |
75,427 |
+1,926 |
Sep12 |
120531 |
83.500 |
83.650 |
83.260 |
83.525 |
+0.045 |
485 |
1,316 |
+29 |
Dec12 |
120531 |
83.850 |
83.935 |
83.850 |
83.935 |
+0.045 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,801 |
76,744 |
+1,955 |
Australian Dollar(CME) |
Jun12 |
120531 |
96.94 |
97.56 |
96.58 |
97.27 |
+0.30 |
204,593 |
141,348 |
+5,582 |
Sep12 |
120531 |
96.15 |
96.83 |
95.92 |
96.56 |
+0.31 |
545 |
1,202 |
+161 |
Dec12 |
120531 |
95.49 |
95.97 |
95.49 |
95.97 |
+0.29 |
0 |
62 |
+0 |
Total Volume and Open Interest |
205,138 |
142,616 |
+5,743 |
British Pound(CME) |
Jun12 |
120531 |
154.81 |
155.24 |
153.58 |
154.11 |
-0.73 |
129,385 |
180,695 |
-1,027 |
Sep12 |
120531 |
154.68 |
155.15 |
153.56 |
154.04 |
-0.73 |
249 |
683 |
+61 |
Dec12 |
120531 |
153.80 |
154.72 |
153.80 |
153.99 |
-0.73 |
0 |
55 |
+0 |
Total Volume and Open Interest |
129,634 |
181,435 |
-966 |
Canadian Dollar(CME) |
Jun12 |
120531 |
97.04 |
97.40 |
96.42 |
96.77 |
-0.30 |
130,436 |
116,271 |
-1,123 |
Sep12 |
120531 |
96.85 |
97.20 |
96.25 |
96.59 |
-0.29 |
953 |
4,513 |
+56 |
Dec12 |
120531 |
96.74 |
96.74 |
96.10 |
96.43 |
-0.28 |
499 |
5,007 |
+206 |
Mar13 |
120531 |
96.01 |
96.54 |
96.00 |
96.27 |
-0.27 |
83 |
543 |
+5 |
Total Volume and Open Interest |
131,975 |
126,626 |
-857 |
Japanese Yen(CME) |
Jun12 |
120531 |
126.42 |
127.87 |
126.39 |
127.67 |
+1.17 |
86,581 |
138,994 |
-1,026 |
Sep12 |
120531 |
126.55 |
128.01 |
126.55 |
127.82 |
+1.19 |
538 |
1,540 |
+134 |
Dec12 |
120531 |
127.45 |
128.04 |
126.84 |
128.03 |
+1.19 |
1 |
127 |
+0 |
Total Volume and Open Interest |
87,120 |
140,684 |
-892 |
Swiss Franc(CME) |
Jun12 |
120531 |
103.02 |
103.47 |
102.74 |
103.00 |
-0.13 |
61,631 |
71,395 |
+1,723 |
Sep12 |
120531 |
103.29 |
103.70 |
103.11 |
103.22 |
-0.15 |
124 |
494 |
+41 |
Dec12 |
120531 |
103.50 |
103.74 |
103.50 |
103.50 |
-0.24 |
0 |
3 |
+0 |
Total Volume and Open Interest |
61,755 |
71,895 |
+1,764 |
EuroFX(CME) |
Jun12 |
120531 |
123.71 |
124.29 |
123.37 |
123.68 |
-0.13 |
408,604 |
388,599 |
+10,844 |
Sep12 |
120531 |
123.79 |
124.39 |
123.50 |
123.79 |
-0.13 |
2,197 |
5,227 |
+882 |
Dec12 |
120531 |
124.15 |
124.37 |
123.75 |
123.97 |
-0.14 |
51 |
302 |
-35 |
Total Volume and Open Interest |
410,853 |
394,160 |
+11,692 |
Mexican Peso(CME) |
Jun12 |
120531 |
705.0 |
708.5 |
694.0 |
697.5 |
-8.5 |
55,772 |
135,222 |
-847 |
Jul12 |
120531 |
695.5 |
704.0 |
695.5 |
695.5 |
-8.5 |
|
|
|
Total Volume and Open Interest |
60,103 |
186,651 |
-1,109 |
Brazilian Real(CME) |
Jun12 |
120531 |
493.25 |
496.25 |
493.25 |
493.25 |
-3.00 |
1,982 |
3,635 |
-998 |
Jul12 |
120531 |
492.70 |
495.30 |
490.60 |
492.45 |
-1.20 |
727 |
1,925 |
+980 |
Aug12 |
120531 |
489.80 |
491.10 |
489.50 |
489.80 |
-1.30 |
|
|
|
Sep12 |
120531 |
486.50 |
489.40 |
486.20 |
486.55 |
-1.95 |
3,902 |
1,918 |
+721 |
Total Volume and Open Interest |
6,611 |
21,041 |
+703 |
30-Year T-Bonds(CBOT) |
Jun12 |
120531 |
149~200 |
151~120 |
149~040 |
150~090 |
+0~200 |
767,897 |
238,856 |
-210,489 |
Sep12 |
120531 |
149~020 |
150~260 |
148~170 |
149~230 |
+0~200 |
474,490 |
549,581 |
+267,102 |
Dec12 |
120531 |
150~000 |
151~230 |
149~270 |
150~190 |
+0~240 |
407 |
1,683 |
+270 |
Total Volume and Open Interest |
1,242,794 |
790,120 |
+56,883 |
10-Year T-Notes(CBOT) |
Jun12 |
120531 |
134~210 |
135~085 |
134~140 |
134~290 |
+0~075 |
2,441,823 |
577,919 |
-727,585 |
Sep12 |
120531 |
133~220 |
134~100 |
133~145 |
133~300 |
+0~075 |
1,611,428 |
1,569,844 |
+786,617 |
Dec12 |
120531 |
133~030 |
133~030 |
132~275 |
133~030 |
+0~075 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,053,251 |
2,147,766 |
+59,032 |
5-Year T-Notes(CBOT) |
Jun12 |
120531 |
124~042 |
124~074 |
124~027 |
124~048 |
+0~005 |
1,286,198 |
429,351 |
-417,389 |
Sep12 |
120531 |
124~018 |
124~052 |
124~001 |
124~024 |
+0~008 |
961,554 |
882,408 |
+365,210 |
Dec12 |
120531 |
123~048 |
123~048 |
123~048 |
123~048 |
+0~008 |
|
|
|
Total Volume and Open Interest |
2,247,752 |
1,311,759 |
-52,179 |
2 Year T-Notes(CBOT) |
Jun12 |
120531 |
110~031 |
110~035 |
110~030 |
110~033 |
+0~002 |
506,578 |
278,865 |
-268,084 |
Sep12 |
120531 |
110~024 |
110~030 |
110~023 |
110~026 |
+0~003 |
446,593 |
669,694 |
+267,078 |
Dec12 |
120531 |
109~092 |
109~092 |
109~089 |
109~092 |
+0~003 |
|
|
|
Total Volume and Open Interest |
953,171 |
948,559 |
-1,006 |
Eurodollars(CME) |
Jun12 |
120531 |
99.518 |
99.527 |
99.512 |
99.525 |
+0.007 |
112,557 |
973,660 |
+4,340 |
Sep12 |
120531 |
99.445 |
99.455 |
99.435 |
99.445 |
unch |
147,317 |
937,730 |
+17,876 |
Dec12 |
120531 |
99.395 |
99.405 |
99.380 |
99.390 |
unch |
138,259 |
941,733 |
+68 |
Mar13 |
120531 |
99.380 |
99.390 |
99.360 |
99.370 |
unch |
123,837 |
652,375 |
-10,469 |
Jun13 |
120531 |
99.365 |
99.380 |
99.345 |
99.355 |
unch |
119,633 |
703,361 |
+2,210 |
Sep13 |
120531 |
99.350 |
99.370 |
99.340 |
99.345 |
unch |
93,304 |
615,858 |
+1,241 |
Dec13 |
120531 |
99.325 |
99.345 |
99.310 |
99.320 |
unch |
89,890 |
596,551 |
-4,146 |
Mar14 |
120531 |
99.300 |
99.330 |
99.285 |
99.300 |
+0.005 |
76,173 |
604,494 |
+5,539 |
Jun14 |
120531 |
99.240 |
99.290 |
99.230 |
99.250 |
+0.010 |
59,671 |
462,290 |
+4,238 |
Sep14 |
120531 |
99.165 |
99.235 |
99.155 |
99.185 |
+0.015 |
45,826 |
322,985 |
+988 |
Dec14 |
120531 |
99.065 |
99.150 |
99.050 |
99.090 |
+0.025 |
46,852 |
322,901 |
+297 |
Mar15 |
120531 |
98.965 |
99.060 |
98.950 |
99.000 |
+0.035 |
44,317 |
284,924 |
-2,393 |
Jun15 |
120531 |
0.536 |
0.646 |
0.516 |
0.581 |
+0.045 |
33,989 |
245,011 |
+1,488 |
Sep15 |
120531 |
0.411 |
0.521 |
0.386 |
0.456 |
+0.050 |
43,094 |
200,275 |
+6,391 |
Dec15 |
120531 |
0.266 |
0.381 |
0.236 |
0.316 |
+0.055 |
23,809 |
162,296 |
+763 |
Mar16 |
120531 |
0.136 |
0.256 |
0.111 |
0.191 |
+0.055 |
17,103 |
101,504 |
+587 |
Jun16 |
120531 |
0.006 |
0.121 |
6.530 |
0.056 |
+0.055 |
13,390 |
104,741 |
+18 |
Sep16 |
120531 |
6.425 |
6.540 |
6.390 |
6.475 |
+0.055 |
11,147 |
81,120 |
-1,831 |
Total Volume and Open Interest |
1,265,849 |
8,570,861 |
+25,476 |
30 Day Federal Funds(CBOT) |
May12 |
120531 |
99.845 |
99.845 |
99.842 |
99.842 |
unch |
279 |
55,863 |
-117 |
Jun12 |
120531 |
99.845 |
99.845 |
99.840 |
99.845 |
unch |
3,045 |
42,338 |
+324 |
Jul12 |
120531 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
798 |
50,496 |
+42 |
Aug12 |
120531 |
99.835 |
99.840 |
99.835 |
99.835 |
unch |
2,744 |
43,055 |
+312 |
Sep12 |
120531 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
1,424 |
35,446 |
+57 |
Oct12 |
120531 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
1,325 |
52,069 |
+157 |
Total Volume and Open Interest |
20,317 |
539,857 |
+306 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120531 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
263 |
+0 |
Sep12 |
120531 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Dec12 |
120531 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Mar13 |
120531 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Jun13 |
120531 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120531 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120531 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Mar14 |
120531 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun14 |
120531 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep14 |
120531 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
263 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120531 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,542 |
+0 |
Sep12 |
120531 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
697 |
+0 |
Dec12 |
120531 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120531 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120531 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
206 |
+0 |
Sep13 |
120531 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
305 |
+0 |
Dec13 |
120531 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
564 |
+0 |
Mar14 |
120531 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
344 |
+0 |
Total Volume and Open Interest |
0 |
5,358 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120531 |
143.55 |
143.81 |
143.52 |
143.56 |
+0.04 |
6,394 |
26,371 |
+2,459 |
Sep12 |
120531 |
143.33 |
143.60 |
143.33 |
143.37 |
+0.04 |
58 |
258 |
+6 |
Dec12 |
120531 |
142.24 |
142.24 |
142.24 |
142.24 |
+0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,452 |
26,633 |
+2,465 |
Euro-Bund(EUREX) |
Jun12 |
120531 |
145.34 |
146.08 |
144.97 |
146.03 |
+0.70 |
743,941 |
944,807 |
-14,919 |
Sep12 |
120531 |
144.34 |
145.12 |
144.00 |
145.07 |
+0.76 |
84,766 |
123,622 |
+37,147 |
Dec12 |
120531 |
143.62 |
143.62 |
143.62 |
143.62 |
+0.74 |
1 |
23 |
+0 |
Total Volume and Open Interest |
828,708 |
1,068,452 |
+22,228 |
Euro-Bobl(EUREX) |
Jun12 |
120531 |
126.72 |
126.99 |
126.57 |
126.95 |
+0.17 |
417,164 |
680,834 |
-917 |
Sep12 |
120531 |
127.15 |
127.52 |
127.07 |
127.49 |
+0.23 |
25,878 |
94,006 |
+9,329 |
Dec12 |
120531 |
126.90 |
126.90 |
126.90 |
126.90 |
+0.17 |
|
|
|
Total Volume and Open Interest |
443,042 |
774,840 |
+8,412 |
3-Mth Euribor(EUREX) |
Jun12 |
120531 |
99.385 |
99.385 |
99.385 |
99.385 |
+0.005 |
125 |
1,879 |
+100 |
Sep12 |
120531 |
99.450 |
99.455 |
99.450 |
99.455 |
-0.010 |
0 |
1,559 |
+0 |
Dec12 |
120531 |
99.455 |
99.455 |
99.455 |
99.455 |
-0.010 |
0 |
932 |
+0 |
Total Volume and Open Interest |
127 |
6,024 |
+102 |
Long Gilt(LIFFE) |
Jun12 |
120531 |
120~27 |
121~22 |
120~12 |
121~21 |
+0~27 |
91,588 |
52,021 |
-39,520 |
Sep12 |
120531 |
119~25 |
120~20 |
119~09 |
120~19 |
+0~27 |
182,958 |
305,214 |
+59,424 |
Total Volume and Open Interest |
274,546 |
357,235 |
+19,904 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120531 |
99.03 |
99.03 |
99.00 |
99.02 |
unch |
28,484 |
225,843 |
-5,554 |
Sep12 |
120531 |
99.07 |
99.08 |
99.03 |
99.06 |
unch |
66,669 |
308,421 |
+308 |
Dec12 |
120531 |
99.10 |
99.10 |
99.04 |
99.07 |
-0.01 |
78,242 |
319,393 |
+2,108 |
Mar13 |
120531 |
99.13 |
99.13 |
99.08 |
99.10 |
-0.02 |
63,215 |
303,936 |
+4,681 |
Jun13 |
120531 |
99.14 |
99.14 |
99.09 |
99.11 |
-0.02 |
71,100 |
293,351 |
+9,521 |
Sep13 |
120531 |
99.13 |
99.14 |
99.09 |
99.11 |
-0.02 |
86,949 |
304,733 |
+6,931 |
Total Volume and Open Interest |
608,808 |
2,638,552 |
+19,877 |
3-Mth Euribor(LIFFE) |
Jun12 |
120531 |
99.380 |
99.395 |
99.365 |
99.385 |
+0.005 |
85,081 |
545,135 |
+2,212 |
Sep12 |
120531 |
99.455 |
99.470 |
99.430 |
99.455 |
-0.010 |
108,541 |
493,139 |
-4,975 |
Dec12 |
120531 |
99.455 |
99.480 |
99.440 |
99.455 |
-0.010 |
69,056 |
451,212 |
-768 |
Total Volume and Open Interest |
587,143 |
3,467,771 |
-172 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120531 |
96.62 |
96.75 |
96.61 |
96.68 |
+0.07 |
25,790 |
120,563 |
+1,050 |
Sep12 |
120531 |
97.12 |
97.29 |
97.12 |
97.19 |
+0.08 |
32,399 |
203,810 |
+3,988 |
Dec12 |
120531 |
97.24 |
97.43 |
97.24 |
97.33 |
+0.09 |
21,562 |
161,126 |
+2,583 |
Mar13 |
120531 |
97.19 |
97.38 |
97.19 |
97.28 |
+0.10 |
9,587 |
96,488 |
+3,047 |
Jun13 |
120531 |
97.07 |
97.25 |
97.06 |
97.15 |
+0.10 |
5,052 |
70,791 |
+1,232 |
Sep13 |
120531 |
96.95 |
97.12 |
96.93 |
97.02 |
+0.10 |
3,845 |
53,387 |
+1,089 |
Dec13 |
120531 |
96.84 |
96.99 |
96.83 |
96.91 |
+0.10 |
3,003 |
35,299 |
+798 |
Mar14 |
120531 |
96.73 |
96.90 |
96.73 |
96.82 |
+0.11 |
1,956 |
25,138 |
+428 |
Jun14 |
120531 |
96.65 |
96.79 |
96.64 |
96.75 |
+0.13 |
2,086 |
3,496 |
+1,605 |
Sep14 |
120531 |
96.67 |
96.67 |
96.65 |
96.65 |
+0.13 |
171 |
760 |
-50 |
Total Volume and Open Interest |
105,521 |
771,318 |
+15,820 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120531 |
97.02 |
97.21 |
97.01 |
97.14 |
+0.14 |
63,991 |
397,690 |
+4,273 |
Sep12 |
120531 |
97.05 |
97.11 |
97.05 |
97.09 |
+0.14 |
13 |
13 |
+13 |
Total Volume and Open Interest |
64,004 |
397,703 |
+4,286 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120531 |
97.72 |
97.96 |
97.72 |
97.86 |
+0.15 |
167,712 |
521,857 |
+13,232 |
Sep12 |
120531 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.14 |
1 |
1 |
+1 |
Total Volume and Open Interest |
167,713 |
521,858 |
+13,233 |
Gold(CMX) |
Jun12 |
120531 |
1562.7 |
1572.6 |
1551.8 |
1562.6 |
-0.8 |
259,050 |
39,266 |
-54,011 |
Aug12 |
120531 |
1564.1 |
1574.6 |
1553.0 |
1564.2 |
-1.5 |
192,847 |
198,212 |
+27,016 |
Oct12 |
120531 |
1568.1 |
1575.9 |
1555.7 |
1566.4 |
-1.6 |
3,170 |
11,355 |
+646 |
Dec12 |
120531 |
1568.5 |
1578.5 |
1557.8 |
1568.7 |
-1.6 |
20,152 |
70,841 |
+7,504 |
Feb13 |
120531 |
1572.3 |
1572.5 |
1566.3 |
1570.7 |
-1.6 |
2,817 |
19,731 |
+1,283 |
Apr13 |
120531 |
1570.0 |
1572.6 |
1570.0 |
1572.6 |
-1.6 |
578 |
12,923 |
+36 |
Jun13 |
120531 |
1579.0 |
1579.0 |
1574.6 |
1574.6 |
-1.6 |
2,410 |
15,129 |
+1,160 |
Aug13 |
120531 |
1575.6 |
1576.8 |
1575.1 |
1576.8 |
-1.6 |
40 |
2,170 |
-3 |
Oct13 |
120531 |
1579.3 |
1579.3 |
1579.3 |
1579.3 |
-1.5 |
0 |
890 |
+0 |
Dec13 |
120531 |
1582.5 |
1585.0 |
1581.9 |
1581.9 |
-1.6 |
626 |
9,040 |
+67 |
Feb14 |
120531 |
1584.5 |
1584.5 |
1584.5 |
1584.5 |
-1.6 |
0 |
6 |
+0 |
Apr14 |
120531 |
1587.2 |
1587.2 |
1587.2 |
1587.2 |
-1.6 |
|
|
|
Total Volume and Open Interest |
484,716 |
419,986 |
|
Silver(CMX) |
Jul12 |
120531 |
2788.0 |
2819.0 |
2751.0 |
2775.7 |
-22.6 |
55,600 |
58,164 |
-872 |
Sep12 |
120531 |
2798.5 |
2822.0 |
2760.0 |
2781.2 |
-22.4 |
4,293 |
10,154 |
+128 |
Dec12 |
120531 |
2800.5 |
2828.0 |
2770.0 |
2787.3 |
-22.4 |
2,509 |
18,353 |
-460 |
Mar13 |
120531 |
2800.0 |
2821.0 |
2774.0 |
2790.3 |
-22.5 |
48 |
3,043 |
+1 |
May13 |
120531 |
2821.0 |
2821.0 |
2791.4 |
2791.4 |
-22.5 |
5 |
1,978 |
+1 |
Jul13 |
120531 |
2792.9 |
2799.0 |
2792.9 |
2792.9 |
-22.5 |
260 |
2,973 |
-67 |
Sep13 |
120531 |
2792.9 |
2792.9 |
2792.9 |
2792.9 |
-22.5 |
27 |
1,748 |
+27 |
Total Volume and Open Interest |
63,792 |
113,945 |
-1,436 |
Platinum(NYMEX) |
Jul12 |
120531 |
1399.2 |
1419.5 |
1393.2 |
1417.6 |
+16.4 |
9,427 |
42,521 |
+218 |
Oct12 |
120531 |
1408.2 |
1423.9 |
1404.8 |
1422.0 |
+16.3 |
371 |
5,478 |
+211 |
Jan13 |
120531 |
1412.0 |
1425.4 |
1405.8 |
1425.4 |
+16.7 |
26 |
427 |
+13 |
Apr13 |
120531 |
1428.5 |
1428.5 |
1428.5 |
1428.5 |
+17.0 |
6 |
20 |
+6 |
Total Volume and Open Interest |
9,831 |
48,449 |
+448 |
Palladium(NYMEX) |
Jun12 |
120531 |
607.25 |
612.10 |
602.00 |
612.10 |
+7.40 |
9,338 |
3,733 |
-4,691 |
Sep12 |
120531 |
608.70 |
615.60 |
602.10 |
613.90 |
+7.40 |
10,132 |
20,494 |
+4,649 |
Dec12 |
120531 |
615.15 |
615.15 |
615.15 |
615.15 |
+7.40 |
2 |
89 |
+2 |
Total Volume and Open Interest |
19,477 |
24,324 |
-37 |
Copper(CMX) |
Jul12 |
120531 |
338.55 |
340.55 |
334.15 |
336.55 |
-2.45 |
90,076 |
79,358 |
+955 |
Sep12 |
120531 |
339.00 |
341.15 |
335.00 |
337.35 |
-2.40 |
13,806 |
27,360 |
-1,621 |
Dec12 |
120531 |
338.00 |
342.15 |
336.05 |
338.25 |
-2.35 |
2,579 |
22,868 |
+559 |
Mar13 |
120531 |
339.40 |
342.65 |
338.05 |
339.00 |
-2.30 |
35 |
6,115 |
-1 |
May13 |
120531 |
339.75 |
339.75 |
339.35 |
339.35 |
-2.35 |
0 |
928 |
+0 |
Total Volume and Open Interest |
109,613 |
148,191 |
-2,075 |
DJIA Index(CBOT) |
Jun12 |
120531 |
12369 |
12460 |
12305 |
12383 |
+2 |
171 |
17,488 |
-46 |
Sep12 |
120531 |
12310 |
12418 |
12235 |
12312 |
+2 |
1 |
12 |
+0 |
Dec12 |
120531 |
12237 |
12237 |
12235 |
12237 |
+2 |
0 |
1 |
+0 |
Mar13 |
120531 |
12170 |
12170 |
12168 |
12170 |
+2 |
|
|
|
Total Volume and Open Interest |
172 |
17,501 |
-46 |
E-mini DJIA Index(CBOT) |
Jun12 |
120531 |
12382 |
12479 |
12307 |
12383 |
+2 |
167,970 |
99,431 |
-2,788 |
Sep12 |
120531 |
12300 |
12402 |
12247 |
12312 |
+2 |
69 |
3,012 |
+49 |
Dec12 |
120531 |
12237 |
12237 |
12237 |
12237 |
+2 |
0 |
22 |
+0 |
Mar13 |
120531 |
12170 |
12170 |
12170 |
12170 |
+2 |
|
|
|
Total Volume and Open Interest |
168,039 |
102,465 |
-2,739 |
S & P 500(CME) |
Jun12 |
120531 |
1308.80 |
1318.50 |
1297.50 |
1309.20 |
+0.60 |
11,215 |
256,517 |
-2,270 |
Sep12 |
120531 |
1304.50 |
1311.50 |
1292.10 |
1302.60 |
+0.50 |
2,066 |
8,834 |
+1,871 |
Dec12 |
120531 |
1296.10 |
1304.60 |
1285.60 |
1296.10 |
+0.50 |
49 |
7,598 |
-25 |
Mar13 |
120531 |
1289.70 |
1298.20 |
1279.20 |
1289.70 |
+0.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
13,330 |
273,113 |
-424 |
S & P 500 E-Mini(Globex) |
Jun12 |
120531 |
1309.00 |
1319.00 |
1297.25 |
1309.25 |
+0.75 |
2,236,090 |
2,959,600 |
+8,241 |
Sep12 |
120531 |
1302.50 |
1312.00 |
1291.00 |
1302.50 |
+0.50 |
13,395 |
74,426 |
+8,826 |
Total Volume and Open Interest |
2,249,967 |
3,040,378 |
+17,279 |
NASDAQ 100(CME) |
Jun12 |
120531 |
2532.00 |
2542.30 |
2506.00 |
2524.00 |
-6.80 |
429 |
22,715 |
+148 |
Sep12 |
120531 |
2518.30 |
2524.00 |
2502.00 |
2518.30 |
-6.70 |
0 |
83 |
+0 |
Dec12 |
120531 |
2511.50 |
2518.30 |
2511.50 |
2511.50 |
-6.80 |
|
|
|
Total Volume and Open Interest |
429 |
22,798 |
+148 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120531 |
2531.80 |
2542.50 |
2506.00 |
2524.00 |
-6.80 |
289,944 |
378,872 |
-3,180 |
Sep12 |
120531 |
2525.50 |
2531.80 |
2502.30 |
2518.30 |
-6.70 |
101 |
678 |
-34 |
Total Volume and Open Interest |
290,045 |
379,569 |
-3,214 |
S & P Midcap 400(CME) |
Jun12 |
120531 |
926.25 |
928.00 |
912.50 |
924.80 |
+0.10 |
20 |
2,834 |
-14 |
Sep12 |
120531 |
921.50 |
921.70 |
921.50 |
921.50 |
-0.20 |
|
|
|
Dec12 |
120531 |
919.50 |
919.70 |
919.50 |
919.50 |
-0.20 |
|
|
|
Total Volume and Open Interest |
20 |
2,834 |
-14 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120531 |
8505 |
8565 |
8435 |
8485 |
-10 |
5,135 |
34,837 |
-864 |
Sep12 |
120531 |
8470 |
8575 |
8465 |
8500 |
-5 |
92 |
111 |
+40 |
Total Volume and Open Interest |
5,227 |
34,948 |
-824 |
Nikkei 225(SGX) |
Jun12 |
120531 |
8585 |
8595 |
8450 |
8535 |
-75 |
97,959 |
252,386 |
+2,898 |
Sep12 |
120531 |
8570 |
8580 |
8450 |
8525 |
-75 |
265 |
12,406 |
+81 |
Dec12 |
120531 |
8465 |
8465 |
8465 |
8465 |
-75 |
0 |
5,907 |
+0 |
Total Volume and Open Interest |
98,688 |
276,001 |
+3,302 |
CAC 40(EURONEXT) |
Jun12 |
120531 |
3005.0 |
3036.0 |
2970.5 |
3000.0 |
-3.0 |
187,205 |
331,020 |
+11,136 |
Jul12 |
120531 |
3002.0 |
3019.5 |
2962.5 |
2989.5 |
-3.0 |
998 |
11,376 |
-28 |
Aug12 |
120531 |
2990.0 |
2990.0 |
2990.0 |
2990.0 |
-3.0 |
|
|
|
Total Volume and Open Interest |
188,205 |
342,569 |
+11,108 |
Hang Seng Index(HKFE) |
May12 |
120530 |
18797 |
18801 |
18634 |
18695 |
-268 |
100,186 |
74,573 |
-28,011 |
Jun12 |
120531 |
18146 |
18534 |
18120 |
18530 |
+220 |
66,520 |
104,406 |
+28,892 |
Jul12 |
120531 |
18137 |
18530 |
18130 |
18530 |
|
|
|
|
DAX(EUREX) |
Jun12 |
120531 |
6289.0 |
6323.5 |
6208.5 |
6239.0 |
-44.5 |
185,340 |
189,352 |
+1,638 |
Sep12 |
120531 |
6303.0 |
6326.0 |
6213.5 |
6243.5 |
-44.0 |
936 |
10,977 |
+245 |
Dec12 |
120531 |
6307.5 |
6330.5 |
6217.5 |
6247.0 |
-45.0 |
310 |
2,021 |
+34 |
Total Volume and Open Interest |
186,586 |
202,350 |
+1,917 |
FT-SE 100(EURONEXT) |
Jun12 |
120531 |
5270.00 |
5349.50 |
5258.50 |
5288.50 |
+1.00 |
141,969 |
590,168 |
+9,207 |
Sep12 |
120531 |
5260.00 |
5295.00 |
5232.00 |
5244.00 |
+0.50 |
1,662 |
12,206 |
+15 |
Dec12 |
120531 |
5221.50 |
5221.50 |
5221.50 |
5221.50 |
+1.00 |
0 |
345 |
+0 |
Total Volume and Open Interest |
143,631 |
602,719 |
+9,222 |
SPI 200(SFE) |
Jun12 |
120531 |
4084.0 |
4095.0 |
4041.0 |
4073.0 |
-13.0 |
33,907 |
216,127 |
+4,200 |
Sep12 |
120531 |
4038.0 |
4048.0 |
4013.0 |
4033.0 |
-13.0 |
173 |
4,154 |
+70 |
Dec12 |
120531 |
4024.0 |
4024.0 |
4024.0 |
4024.0 |
-12.0 |
30 |
3,393 |
+8 |
Total Volume and Open Interest |
34,237 |
225,169 |
+4,403 |
GSCI(CME) |
Jun12 |
120531 |
600.25 |
602.75 |
595.50 |
597.30 |
-5.70 |
238 |
8,834 |
+130 |
Jul12 |
120531 |
595.80 |
601.25 |
594.00 |
595.80 |
-5.20 |
62 |
165 |
+38 |
Aug12 |
120531 |
596.00 |
601.00 |
594.00 |
596.00 |
-4.75 |
|
|
|
Total Volume and Open Interest |
300 |
8,999 |
+168 |
Reuters CCI(ICE) |
Jun12 |
120531 |
273.10 |
273.10 |
273.10 |
273.10 |
-2.00 |
|
|
|
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. |
|
|