|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed June 20, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120620 |
1434.00 |
1448.00 |
1426.25 |
1446.50 |
+12.75 |
88,328 |
137,145 |
-17,662 |
Aug12 |
120620 |
1420.25 |
1437.00 |
1415.00 |
1437.00 |
+15.75 |
26,488 |
66,080 |
+4,555 |
Sep12 |
120620 |
1399.00 |
1410.25 |
1389.00 |
1410.25 |
+12.25 |
7,647 |
25,331 |
+589 |
Nov12 |
120620 |
1383.00 |
1395.75 |
1370.50 |
1395.50 |
+11.00 |
86,437 |
312,918 |
+7,249 |
Jan13 |
120620 |
1382.00 |
1393.25 |
1370.25 |
1393.25 |
+11.00 |
8,650 |
60,928 |
+797 |
Mar13 |
120620 |
1341.00 |
1356.00 |
1334.75 |
1354.00 |
+9.75 |
7,414 |
70,405 |
+1,570 |
May13 |
120620 |
1318.75 |
1335.00 |
1316.75 |
1333.50 |
+11.25 |
6,933 |
45,359 |
+1,402 |
Jul13 |
120620 |
1317.50 |
1332.50 |
1315.00 |
1332.50 |
+11.75 |
6,048 |
33,642 |
+500 |
Aug13 |
120620 |
1321.75 |
1321.75 |
1310.25 |
1321.75 |
+11.50 |
0 |
188 |
+0 |
Sep13 |
120620 |
1279.00 |
1282.50 |
1271.00 |
1282.50 |
+11.50 |
0 |
328 |
+0 |
Nov13 |
120620 |
1231.50 |
1246.00 |
1227.00 |
1246.00 |
+11.50 |
1,284 |
18,386 |
+42 |
Jan14 |
120620 |
1253.00 |
1253.00 |
1241.50 |
1253.00 |
+11.50 |
5 |
175 |
+5 |
Mar14 |
120620 |
1249.25 |
1249.25 |
1237.75 |
1249.25 |
+11.50 |
0 |
3 |
+0 |
May14 |
120620 |
1249.25 |
1249.25 |
1237.75 |
1249.25 |
+11.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
239,234 |
771,476 |
-953 |
Soybean Meal(CBOT) |
Jul12 |
120620 |
428.20 |
431.50 |
421.90 |
427.40 |
-0.50 |
45,840 |
60,730 |
-10,635 |
Aug12 |
120620 |
421.80 |
425.30 |
417.50 |
424.10 |
+1.40 |
17,305 |
31,745 |
+1,917 |
Sep12 |
120620 |
415.00 |
418.60 |
410.70 |
418.60 |
+3.50 |
6,252 |
19,984 |
+1,278 |
Oct12 |
120620 |
411.10 |
414.20 |
405.00 |
414.10 |
+2.00 |
2,510 |
15,910 |
+555 |
Dec12 |
120620 |
409.00 |
412.00 |
401.50 |
411.70 |
+2.10 |
32,144 |
83,704 |
+8,324 |
Jan13 |
120620 |
401.50 |
404.40 |
398.50 |
403.70 |
+1.10 |
2,005 |
7,257 |
+370 |
Mar13 |
120620 |
383.00 |
385.20 |
377.90 |
384.30 |
-0.30 |
1,763 |
9,729 |
+218 |
May13 |
120620 |
371.90 |
374.80 |
369.00 |
374.30 |
+0.70 |
921 |
7,227 |
+176 |
Jul13 |
120620 |
369.60 |
373.30 |
367.50 |
372.50 |
+1.10 |
2,318 |
7,396 |
+1,028 |
Aug13 |
120620 |
365.00 |
369.30 |
365.00 |
369.30 |
+1.10 |
0 |
365 |
+0 |
Total Volume and Open Interest |
111,158 |
250,125 |
+3,221 |
Soybean Oil(CBOT) |
Jul12 |
120620 |
50.25 |
51.08 |
50.10 |
50.81 |
+0.37 |
65,398 |
97,703 |
-8,853 |
Aug12 |
120620 |
50.50 |
51.27 |
50.29 |
51.00 |
+0.37 |
25,182 |
55,707 |
+2,375 |
Sep12 |
120620 |
50.65 |
51.48 |
50.53 |
51.19 |
+0.37 |
11,554 |
29,441 |
+14 |
Oct12 |
120620 |
50.83 |
51.55 |
50.75 |
51.33 |
+0.38 |
4,240 |
14,740 |
+271 |
Dec12 |
120620 |
51.15 |
51.97 |
50.96 |
51.67 |
+0.37 |
41,731 |
128,198 |
+2,784 |
Jan13 |
120620 |
51.38 |
52.06 |
51.38 |
51.95 |
+0.38 |
2,007 |
10,522 |
+173 |
Mar13 |
120620 |
51.82 |
52.49 |
51.62 |
52.23 |
+0.41 |
1,260 |
18,225 |
+166 |
May13 |
120620 |
51.86 |
52.64 |
51.86 |
52.45 |
+0.42 |
754 |
11,574 |
-150 |
Jul13 |
120620 |
52.06 |
52.84 |
52.06 |
52.64 |
+0.41 |
658 |
5,917 |
+98 |
Aug13 |
120620 |
52.67 |
52.67 |
52.25 |
52.67 |
+0.42 |
19 |
989 |
-1 |
Total Volume and Open Interest |
152,891 |
378,861 |
-3,169 |
Canola(WCE) |
Jul12 |
120620 |
621.4 |
626.3 |
615.7 |
624.9 |
+3.7 |
6,472 |
27,818 |
-4,442 |
Nov12 |
120620 |
580.5 |
584.9 |
576.1 |
583.7 |
+2.2 |
10,771 |
142,827 |
+3,817 |
Jan13 |
120620 |
583.9 |
588.1 |
580.6 |
587.0 |
+2.0 |
804 |
23,824 |
+106 |
Mar13 |
120620 |
587.8 |
591.1 |
582.4 |
589.8 |
+1.6 |
676 |
11,300 |
+245 |
May13 |
120620 |
588.0 |
591.4 |
582.6 |
590.0 |
+1.6 |
304 |
8,682 |
+115 |
Total Volume and Open Interest |
19,105 |
217,884 |
-159 |
Corn(CBOT) |
Jul12 |
120620 |
610.50 |
616.75 |
605.00 |
611.75 |
-0.75 |
136,335 |
246,760 |
-21,858 |
Sep12 |
120620 |
563.00 |
569.75 |
552.50 |
568.75 |
+1.25 |
69,927 |
296,929 |
+3,064 |
Dec12 |
120620 |
560.00 |
567.50 |
548.75 |
566.50 |
+3.00 |
146,846 |
396,532 |
+1,787 |
Mar13 |
120620 |
570.00 |
578.25 |
560.25 |
577.75 |
+2.75 |
18,953 |
77,089 |
+1,477 |
May13 |
120620 |
576.75 |
588.50 |
568.25 |
583.75 |
+2.25 |
2,809 |
15,216 |
-73 |
Jul13 |
120620 |
582.00 |
590.00 |
572.50 |
589.50 |
+2.75 |
6,077 |
41,253 |
+697 |
Sep13 |
120620 |
569.00 |
575.75 |
561.00 |
575.75 |
+0.75 |
594 |
4,636 |
+138 |
Dec13 |
120620 |
555.00 |
558.00 |
547.00 |
556.50 |
-3.50 |
3,215 |
45,338 |
+391 |
Mar14 |
120620 |
560.50 |
569.50 |
560.50 |
566.00 |
-3.50 |
2 |
799 |
+0 |
May14 |
120620 |
571.50 |
575.00 |
571.50 |
571.50 |
-3.50 |
13 |
267 |
+13 |
Total Volume and Open Interest |
384,895 |
1,129,240 |
-14,334 |
Wheat(CBOT) |
Jul12 |
120620 |
648.75 |
665.25 |
639.25 |
664.00 |
+14.50 |
54,147 |
87,248 |
-6,839 |
Sep12 |
120620 |
668.00 |
683.75 |
658.50 |
683.00 |
+14.00 |
33,088 |
130,834 |
+3,881 |
Dec12 |
120620 |
692.00 |
706.50 |
683.50 |
706.00 |
+12.50 |
27,159 |
132,589 |
-827 |
Mar13 |
120620 |
712.00 |
725.00 |
702.75 |
724.25 |
+12.00 |
4,844 |
30,436 |
+1,089 |
May13 |
120620 |
717.75 |
731.25 |
709.75 |
730.50 |
+11.75 |
1,780 |
12,812 |
-347 |
Jul13 |
120620 |
719.50 |
733.50 |
710.00 |
732.75 |
+11.75 |
2,636 |
29,024 |
-659 |
Total Volume and Open Interest |
123,881 |
432,846 |
-3,558 |
Wheat(KCBT) |
Jul12 |
120620 |
668.00 |
687.75 |
659.75 |
686.50 |
+16.50 |
15,250 |
40,897 |
-3,400 |
Sep12 |
120620 |
683.25 |
703.00 |
676.00 |
702.00 |
+15.50 |
10,652 |
55,331 |
+3,470 |
Dec12 |
120620 |
707.00 |
725.00 |
699.25 |
723.75 |
+14.25 |
5,610 |
35,265 |
+1,510 |
Mar13 |
120620 |
720.00 |
738.50 |
714.00 |
737.75 |
+14.25 |
1,021 |
8,135 |
+177 |
May13 |
120620 |
722.00 |
745.25 |
722.00 |
744.75 |
+15.00 |
784 |
4,497 |
+39 |
Jul13 |
120620 |
731.00 |
749.75 |
726.50 |
749.00 |
+15.00 |
929 |
11,374 |
-264 |
Total Volume and Open Interest |
34,246 |
155,939 |
+1,526 |
Wheat(MGE) |
Jul12 |
120620 |
799.00 |
852.75 |
795.50 |
844.25 |
+45.75 |
1,028 |
4,411 |
-443 |
Sep12 |
120620 |
764.50 |
785.00 |
756.50 |
783.75 |
+19.25 |
1,639 |
16,020 |
+648 |
Dec12 |
120620 |
771.75 |
790.00 |
762.50 |
788.25 |
+18.25 |
672 |
10,354 |
+3 |
Mar13 |
120620 |
774.75 |
795.50 |
770.00 |
793.50 |
+17.00 |
44 |
2,477 |
+4 |
May13 |
120620 |
801.50 |
801.50 |
801.50 |
801.50 |
+17.75 |
2 |
435 |
+0 |
Total Volume and Open Interest |
3,390 |
33,933 |
+214 |
Oats(CBOT) |
Jul12 |
120620 |
322.00 |
331.50 |
320.25 |
325.00 |
+0.50 |
541 |
2,598 |
-307 |
Sep12 |
120620 |
305.00 |
310.25 |
302.25 |
302.75 |
-4.00 |
174 |
2,424 |
+75 |
Dec12 |
120620 |
294.75 |
298.00 |
291.75 |
295.50 |
+1.25 |
488 |
6,443 |
+337 |
Mar13 |
120620 |
300.25 |
300.25 |
296.50 |
300.25 |
+3.75 |
0 |
52 |
+0 |
Total Volume and Open Interest |
1,203 |
11,517 |
+105 |
Rough Rice(CBOT) |
Jul12 |
120620 |
14.51 |
14.70 |
14.40 |
14.49 |
unch |
673 |
6,885 |
-166 |
Sep12 |
120620 |
14.79 |
14.97 |
14.65 |
14.74 |
-0.01 |
589 |
7,249 |
+249 |
Nov12 |
120620 |
14.94 |
15.10 |
14.94 |
15.01 |
-0.01 |
117 |
1,764 |
+59 |
Jan13 |
120620 |
15.27 |
15.34 |
15.26 |
15.27 |
+0.01 |
1 |
118 |
+0 |
Total Volume and Open Interest |
1,380 |
16,129 |
+142 |
Live Cattle(CME) |
Jun12 |
120620 |
117.035 |
117.300 |
116.300 |
116.600 |
-0.100 |
1,503 |
9,062 |
-638 |
Aug12 |
120620 |
117.680 |
118.230 |
116.850 |
117.100 |
-0.400 |
21,848 |
139,656 |
+3,305 |
Oct12 |
120620 |
121.580 |
122.230 |
121.200 |
121.330 |
-0.170 |
10,810 |
72,779 |
+182 |
Dec12 |
120620 |
125.050 |
125.600 |
124.680 |
125.000 |
-0.100 |
6,678 |
54,762 |
-719 |
Feb13 |
120620 |
127.035 |
127.450 |
126.680 |
126.950 |
-0.100 |
2,193 |
23,625 |
+94 |
Apr13 |
120620 |
128.500 |
129.000 |
128.250 |
128.800 |
-0.050 |
1,130 |
9,917 |
+153 |
Total Volume and Open Interest |
44,324 |
313,186 |
+2,391 |
Feeder Cattle(CME) |
Aug12 |
120620 |
153.750 |
154.600 |
152.650 |
152.750 |
-0.850 |
3,628 |
21,084 |
-397 |
Sep12 |
120620 |
155.285 |
156.100 |
154.600 |
154.785 |
-0.415 |
863 |
6,349 |
-11 |
Oct12 |
120620 |
156.650 |
157.250 |
155.850 |
156.150 |
-0.300 |
531 |
4,646 |
+51 |
Nov12 |
120620 |
157.630 |
158.250 |
156.900 |
157.150 |
-0.350 |
277 |
3,460 |
+8 |
Jan13 |
120620 |
157.235 |
157.600 |
156.600 |
156.800 |
-0.150 |
58 |
2,226 |
+9 |
Mar13 |
120620 |
157.535 |
158.000 |
157.400 |
157.900 |
unch |
26 |
445 |
+14 |
Apr13 |
120620 |
158.630 |
159.485 |
158.250 |
159.250 |
-0.250 |
0 |
64 |
+0 |
Total Volume and Open Interest |
5,383 |
38,294 |
-326 |
Lean Hogs(CME) |
Jul12 |
120620 |
95.150 |
95.600 |
94.550 |
94.750 |
-0.350 |
19,885 |
39,077 |
-6,043 |
Aug12 |
120620 |
92.800 |
93.285 |
91.800 |
92.150 |
-0.635 |
18,513 |
73,703 |
-508 |
Oct12 |
120620 |
82.050 |
82.535 |
81.500 |
81.550 |
-0.500 |
10,863 |
47,735 |
-449 |
Dec12 |
120620 |
79.050 |
79.500 |
78.635 |
78.900 |
unch |
3,899 |
49,449 |
+116 |
Feb13 |
120620 |
81.150 |
81.725 |
80.950 |
81.100 |
unch |
893 |
19,136 |
+159 |
Apr13 |
120620 |
83.100 |
83.450 |
82.680 |
83.450 |
+0.415 |
846 |
11,986 |
+142 |
May13 |
120620 |
87.580 |
87.600 |
87.400 |
87.600 |
unch |
11 |
605 |
+8 |
Jun13 |
120620 |
89.100 |
89.400 |
88.700 |
88.900 |
-0.235 |
421 |
7,321 |
-54 |
Total Volume and Open Interest |
55,402 |
251,464 |
-6,581 |
Class III Milk(CME) |
Jun12 |
120620 |
15.65 |
15.70 |
15.62 |
15.69 |
+0.05 |
103 |
4,438 |
-61 |
Jul12 |
120620 |
16.63 |
16.71 |
16.40 |
16.66 |
+0.13 |
257 |
4,220 |
-65 |
Aug12 |
120620 |
17.08 |
17.27 |
17.03 |
17.08 |
unch |
334 |
3,829 |
+20 |
Sep12 |
120620 |
17.10 |
17.24 |
16.99 |
17.13 |
+0.05 |
67 |
3,142 |
+15 |
Oct12 |
120620 |
17.05 |
17.15 |
17.05 |
17.10 |
+0.05 |
41 |
2,748 |
+29 |
Total Volume and Open Interest |
862 |
24,682 |
-30 |
Cocoa(ICE) |
Jul12 |
120620 |
2217 |
2228 |
2156 |
2167 |
-63 |
250 |
376 |
-307 |
Sep12 |
120620 |
2228 |
2242 |
2145 |
2169 |
-66 |
14,814 |
72,507 |
-777 |
Dec12 |
120620 |
2235 |
2251 |
2156 |
2181 |
-64 |
1,739 |
34,507 |
+157 |
Mar13 |
120620 |
2251 |
2255 |
2168 |
2193 |
-59 |
1,298 |
31,282 |
-180 |
May13 |
120620 |
2253 |
2263 |
2185 |
2204 |
-59 |
354 |
12,279 |
-25 |
Jul13 |
120620 |
2258 |
2273 |
2194 |
2216 |
-59 |
266 |
5,761 |
-6 |
Sep13 |
120620 |
2267 |
2284 |
2205 |
2227 |
-60 |
1,535 |
3,538 |
+1,358 |
Total Volume and Open Interest |
22,643 |
167,836 |
+2,589 |
Coffee "C"(ICE) |
Jul12 |
120620 |
156.00 |
159.15 |
150.00 |
150.75 |
-5.85 |
7,611 |
9,603 |
-3,707 |
Sep12 |
120620 |
158.40 |
161.50 |
151.10 |
152.40 |
-6.40 |
13,736 |
77,515 |
+636 |
Dec12 |
120620 |
161.75 |
164.80 |
154.55 |
155.85 |
-6.30 |
3,364 |
31,705 |
+545 |
Mar13 |
120620 |
165.60 |
168.30 |
158.25 |
159.50 |
-6.30 |
2,080 |
16,169 |
+120 |
May13 |
120620 |
170.00 |
170.00 |
160.75 |
162.00 |
-6.20 |
655 |
4,293 |
+120 |
Jul13 |
120620 |
172.45 |
172.80 |
163.15 |
164.45 |
-6.00 |
366 |
3,479 |
+115 |
Total Volume and Open Interest |
27,934 |
144,147 |
-2,108 |
Orange Juice(ICE) |
Jul12 |
120620 |
119.75 |
123.65 |
118.75 |
122.90 |
+3.15 |
1,081 |
10,271 |
-734 |
Sep12 |
120620 |
115.90 |
118.50 |
113.90 |
116.75 |
+2.00 |
1,011 |
9,318 |
+393 |
Nov12 |
120620 |
118.50 |
118.50 |
115.25 |
117.20 |
+1.70 |
153 |
4,422 |
+33 |
Jan13 |
120620 |
118.15 |
118.85 |
116.00 |
118.10 |
+1.55 |
108 |
1,357 |
+101 |
Mar13 |
120620 |
118.00 |
119.40 |
117.20 |
119.40 |
+1.30 |
3 |
1,124 |
+3 |
May13 |
120620 |
120.75 |
120.75 |
120.75 |
120.75 |
+1.15 |
0 |
171 |
+0 |
Total Volume and Open Interest |
2,356 |
26,675 |
-204 |
Sugar #11(ICE) |
Jul12 |
120620 |
21.55 |
21.80 |
21.18 |
21.74 |
+0.17 |
52,712 |
124,475 |
-29,283 |
Oct12 |
120620 |
20.77 |
20.99 |
20.52 |
20.97 |
+0.18 |
61,017 |
307,634 |
+8,624 |
Mar13 |
120620 |
21.20 |
21.51 |
21.12 |
21.49 |
+0.16 |
32,954 |
137,515 |
+165 |
May13 |
120620 |
21.15 |
21.40 |
21.05 |
21.39 |
+0.15 |
12,798 |
44,351 |
+3,218 |
Jul13 |
120620 |
21.14 |
21.30 |
20.95 |
21.29 |
+0.17 |
7,118 |
66,451 |
+1,958 |
Oct13 |
120620 |
21.18 |
21.27 |
21.06 |
21.26 |
+0.11 |
1,293 |
28,417 |
-163 |
Mar14 |
120620 |
21.33 |
21.43 |
21.26 |
21.39 |
+0.07 |
1,309 |
25,246 |
+1,028 |
May14 |
120620 |
21.15 |
21.26 |
21.12 |
21.20 |
+0.05 |
304 |
5,427 |
-57 |
Total Volume and Open Interest |
169,911 |
751,161 |
-14,454 |
London Cocoa(LCE) |
Jul12 |
120620 |
1535 |
1542 |
1505 |
1508 |
-31 |
3,081 |
44,397 |
-1,532 |
Sep12 |
120620 |
1519 |
1524 |
1486 |
1494 |
-29 |
3,999 |
42,489 |
-41 |
Dec12 |
120620 |
1489 |
1497 |
1461 |
1467 |
-26 |
1,255 |
36,704 |
+556 |
Mar13 |
120620 |
1475 |
1475 |
1445 |
1452 |
-26 |
1,075 |
42,683 |
-34 |
May13 |
120620 |
1475 |
1479 |
1445 |
1453 |
-25 |
430 |
14,421 |
+89 |
Jul13 |
120620 |
1478 |
1482 |
1449 |
1457 |
-23 |
597 |
5,574 |
-9 |
Sep13 |
120620 |
1470 |
1470 |
1454 |
1462 |
-23 |
95 |
3,783 |
+20 |
Total Volume and Open Interest |
10,584 |
195,069 |
-951 |
London Sugar(LCE) |
Aug12 |
120620 |
610.40 |
615.40 |
607.60 |
614.60 |
+3.40 |
5,973 |
24,464 |
-784 |
Oct12 |
120620 |
571.00 |
576.20 |
568.40 |
575.20 |
+2.90 |
5,890 |
15,549 |
+662 |
Dec12 |
120620 |
556.20 |
561.20 |
553.90 |
560.70 |
+3.20 |
3,739 |
8,412 |
+392 |
Mar13 |
120620 |
563.40 |
568.80 |
561.00 |
567.70 |
+3.30 |
2,152 |
7,802 |
-332 |
May13 |
120620 |
564.30 |
568.00 |
561.30 |
567.50 |
+2.10 |
235 |
1,909 |
+52 |
Total Volume and Open Interest |
18,052 |
60,729 |
-109 |
Cotton(ICE) |
Jul12 |
120620 |
89.38 |
89.48 |
82.98 |
83.17 |
-4.81 |
12,498 |
25,489 |
-5,600 |
Oct12 |
120620 |
74.78 |
74.96 |
69.05 |
71.74 |
-2.31 |
58 |
334 |
+9 |
Dec12 |
120620 |
74.43 |
74.50 |
71.06 |
72.71 |
-1.72 |
13,847 |
137,487 |
+2,667 |
Mar13 |
120620 |
75.09 |
75.09 |
72.60 |
74.04 |
-1.54 |
1,950 |
15,747 |
+216 |
May13 |
120620 |
75.09 |
75.13 |
73.46 |
74.99 |
-1.36 |
860 |
4,290 |
+331 |
Jul13 |
120620 |
75.70 |
75.70 |
74.40 |
75.58 |
-1.42 |
179 |
5,072 |
+88 |
Total Volume and Open Interest |
29,399 |
189,592 |
-2,289 |
Lumber(CME) |
Jul12 |
120620 |
272.9 |
275.0 |
271.0 |
274.1 |
+1.0 |
851 |
2,219 |
+216 |
Sep12 |
120620 |
267.3 |
269.0 |
264.6 |
265.1 |
-2.3 |
901 |
4,195 |
+14 |
Nov12 |
120620 |
262.3 |
264.0 |
255.7 |
260.0 |
-3.5 |
134 |
1,105 |
+49 |
Jan13 |
120620 |
270.7 |
272.0 |
263.9 |
267.9 |
-3.1 |
5 |
236 |
+2 |
Total Volume and Open Interest |
1,891 |
7,861 |
+281 |
Crude Oil(NYM) |
Jul12 |
120620 |
84.04 |
84.34 |
80.91 |
81.80 |
-2.23 |
216,955 |
61,502 |
-20,597 |
Aug12 |
120620 |
84.36 |
84.72 |
80.86 |
81.45 |
-2.90 |
176,241 |
282,718 |
+11,238 |
Sep12 |
120620 |
84.67 |
85.05 |
81.28 |
81.84 |
-2.84 |
37,016 |
130,693 |
-2,372 |
Oct12 |
120620 |
84.87 |
85.34 |
81.70 |
82.23 |
-2.77 |
24,372 |
74,281 |
-1,979 |
Nov12 |
120620 |
85.23 |
85.71 |
82.17 |
82.65 |
-2.70 |
17,043 |
66,559 |
+5,601 |
Dec12 |
120620 |
85.57 |
86.06 |
82.56 |
83.04 |
-2.63 |
34,166 |
172,224 |
+1,064 |
Jan13 |
120620 |
85.80 |
86.37 |
82.96 |
83.41 |
-2.56 |
5,433 |
57,236 |
+25 |
Feb13 |
120620 |
86.61 |
86.61 |
83.68 |
83.72 |
-2.49 |
6,527 |
25,069 |
-892 |
Mar13 |
120620 |
86.40 |
86.40 |
83.68 |
84.00 |
-2.40 |
4,456 |
34,305 |
+34 |
Apr13 |
120620 |
86.58 |
86.58 |
84.18 |
84.21 |
-2.30 |
4,826 |
17,933 |
+1,326 |
May13 |
120620 |
86.47 |
86.83 |
84.25 |
84.38 |
-2.22 |
2,038 |
17,095 |
+2 |
Jun13 |
120620 |
86.33 |
86.93 |
84.17 |
84.54 |
-2.13 |
8,382 |
74,977 |
+285 |
Jul13 |
120620 |
84.73 |
84.73 |
84.67 |
84.67 |
-2.04 |
2,357 |
27,058 |
-1,112 |
Aug13 |
120620 |
84.73 |
84.73 |
84.73 |
84.73 |
-1.95 |
1,599 |
12,706 |
+1,056 |
Sep13 |
120620 |
84.78 |
84.78 |
84.78 |
84.78 |
-1.86 |
489 |
21,445 |
+14 |
Oct13 |
120620 |
84.82 |
84.82 |
84.82 |
84.82 |
-1.79 |
1,499 |
12,241 |
+42 |
Total Volume and Open Interest |
569,987 |
1,462,806 |
-7,712 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
5,137 |
2,030 |
+73 |
Jul12 |
120619 |
83.000 |
84.375 |
82.300 |
84.025 |
+0.750 |
4,824 |
1,676 |
-354 |
Aug12 |
120620 |
84.250 |
84.700 |
80.850 |
81.450 |
-2.900 |
4,266 |
2,003 |
+451 |
Sep12 |
120620 |
84.625 |
85.025 |
81.375 |
81.850 |
-2.825 |
90 |
206 |
+15 |
Oct12 |
120620 |
84.825 |
85.200 |
82.000 |
82.225 |
-2.775 |
21 |
41 |
+7 |
Nov12 |
120620 |
83.800 |
83.800 |
82.650 |
82.650 |
-2.700 |
0 |
10 |
+0 |
Dec12 |
120620 |
85.350 |
85.900 |
82.700 |
83.050 |
-2.625 |
13 |
284 |
+2 |
Jan13 |
120620 |
83.400 |
83.400 |
83.400 |
83.400 |
-2.575 |
0 |
13 |
+0 |
Feb13 |
120620 |
83.725 |
83.725 |
83.725 |
83.725 |
-2.475 |
0 |
75 |
+0 |
Mar13 |
120620 |
84.000 |
84.000 |
84.000 |
84.000 |
-2.400 |
|
|
|
Total Volume and Open Interest |
8,432 |
4,133 |
+112 |
Heating Oil(NYM) |
Jul12 |
120620 |
264.56 |
264.98 |
258.35 |
258.74 |
-4.77 |
59,739 |
64,979 |
-4,639 |
Aug12 |
120620 |
263.86 |
264.60 |
258.06 |
258.46 |
-4.96 |
40,800 |
65,852 |
+3,334 |
Sep12 |
120620 |
264.42 |
264.97 |
258.80 |
259.15 |
-4.82 |
17,874 |
44,324 |
+1,166 |
Oct12 |
120620 |
264.54 |
265.69 |
259.77 |
259.98 |
-4.74 |
9,890 |
23,276 |
-880 |
Nov12 |
120620 |
265.20 |
266.10 |
260.77 |
260.91 |
-4.66 |
5,371 |
16,885 |
+321 |
Dec12 |
120620 |
266.08 |
267.30 |
261.47 |
261.80 |
-4.59 |
9,170 |
42,968 |
+341 |
Jan13 |
120620 |
267.13 |
267.79 |
262.52 |
262.72 |
-4.52 |
1,801 |
15,301 |
+232 |
Feb13 |
120620 |
266.75 |
267.64 |
262.55 |
262.69 |
-4.48 |
809 |
5,151 |
+194 |
Mar13 |
120620 |
266.60 |
267.24 |
261.90 |
262.10 |
-4.44 |
1,081 |
11,585 |
+56 |
Apr13 |
120620 |
265.50 |
265.50 |
260.87 |
261.02 |
-4.39 |
945 |
15,603 |
+245 |
May13 |
120620 |
268.30 |
268.81 |
264.53 |
264.53 |
-4.20 |
79 |
7,879 |
+4 |
Jun13 |
120620 |
268.35 |
268.65 |
264.10 |
264.33 |
-4.06 |
540 |
4,009 |
+153 |
Total Volume and Open Interest |
148,272 |
322,752 |
+488 |
Gasoline(NYMEX) |
Jul12 |
120620 |
264.31 |
265.39 |
258.44 |
259.02 |
-5.13 |
43,402 |
56,587 |
-5,705 |
Aug12 |
120620 |
256.99 |
257.80 |
250.07 |
250.73 |
-6.26 |
40,676 |
86,052 |
+3,407 |
Sep12 |
120620 |
251.58 |
252.20 |
243.97 |
244.71 |
-6.57 |
15,956 |
54,579 |
+1,594 |
Oct12 |
120620 |
235.26 |
235.87 |
227.79 |
228.45 |
-6.51 |
7,030 |
29,522 |
-357 |
Nov12 |
120620 |
231.33 |
232.79 |
225.36 |
225.99 |
-6.14 |
3,644 |
14,462 |
-229 |
Dec12 |
120620 |
231.15 |
232.14 |
224.45 |
225.18 |
-5.91 |
3,619 |
28,986 |
+158 |
Jan13 |
120620 |
231.28 |
231.32 |
225.64 |
225.64 |
-5.82 |
1,370 |
11,455 |
+300 |
Feb13 |
120620 |
232.80 |
232.83 |
227.16 |
227.16 |
-5.69 |
812 |
4,311 |
-130 |
Mar13 |
120620 |
234.78 |
235.02 |
229.30 |
229.36 |
-5.58 |
946 |
3,761 |
+183 |
Apr13 |
120620 |
250.00 |
250.00 |
244.36 |
244.36 |
-5.33 |
651 |
5,849 |
-8 |
Total Volume and Open Interest |
118,146 |
303,213 |
-798 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120620 |
259.00 |
259.02 |
259.00 |
259.00 |
-5.20 |
0 |
1 |
+0 |
Aug12 |
120620 |
256.30 |
256.30 |
250.10 |
250.70 |
-6.30 |
1 |
1 |
+1 |
Sep12 |
120620 |
244.70 |
244.71 |
244.70 |
244.70 |
-6.60 |
|
|
|
Oct12 |
120620 |
228.50 |
228.50 |
228.45 |
228.50 |
-6.50 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Jul12 |
120620 |
2.559 |
2.679 |
2.503 |
2.517 |
-0.028 |
190,168 |
76,254 |
-17,004 |
Aug12 |
120620 |
2.589 |
2.709 |
2.538 |
2.555 |
-0.019 |
88,639 |
161,322 |
+6,693 |
Sep12 |
120620 |
2.622 |
2.736 |
2.568 |
2.584 |
-0.020 |
55,235 |
236,466 |
+308 |
Oct12 |
120620 |
2.702 |
2.812 |
2.655 |
2.673 |
-0.013 |
49,021 |
153,356 |
+1,736 |
Nov12 |
120620 |
2.928 |
3.032 |
2.899 |
2.929 |
+0.008 |
21,990 |
99,724 |
+1,277 |
Dec12 |
120620 |
3.208 |
3.311 |
3.193 |
3.224 |
+0.012 |
13,530 |
50,866 |
-403 |
Jan13 |
120620 |
3.357 |
3.457 |
3.342 |
3.369 |
+0.007 |
25,690 |
93,887 |
+2,275 |
Feb13 |
120620 |
3.470 |
3.470 |
3.360 |
3.387 |
+0.007 |
4,305 |
25,050 |
+4 |
Mar13 |
120620 |
3.367 |
3.445 |
3.336 |
3.363 |
+0.007 |
6,602 |
43,144 |
+1,340 |
Apr13 |
120620 |
3.349 |
3.417 |
3.307 |
3.334 |
+0.008 |
10,942 |
60,392 |
-651 |
May13 |
120620 |
3.414 |
3.442 |
3.342 |
3.368 |
+0.009 |
1,803 |
15,598 |
-197 |
Jun13 |
120620 |
3.420 |
3.457 |
3.383 |
3.409 |
+0.010 |
933 |
6,545 |
-126 |
Jul13 |
120620 |
3.500 |
3.532 |
3.431 |
3.459 |
+0.012 |
931 |
9,664 |
+336 |
Aug13 |
120620 |
3.521 |
3.526 |
3.450 |
3.476 |
+0.011 |
887 |
8,123 |
+31 |
Sep13 |
120620 |
3.518 |
3.551 |
3.452 |
3.479 |
+0.011 |
384 |
7,197 |
+39 |
Oct13 |
120620 |
3.547 |
3.590 |
3.488 |
3.517 |
+0.012 |
3,242 |
31,439 |
+1,329 |
Total Volume and Open Interest |
478,421 |
1,186,505 |
-1,970 |
Brent Crude Oil(ICE) |
Aug12 |
120620 |
95.71 |
96.04 |
92.38 |
92.69 |
-3.07 |
233,812 |
253,118 |
-624 |
Sep12 |
120620 |
95.87 |
96.22 |
92.70 |
93.00 |
-2.89 |
98,624 |
215,860 |
+58 |
Oct12 |
120620 |
95.82 |
96.21 |
92.86 |
93.14 |
-2.68 |
55,509 |
116,181 |
-492 |
Nov12 |
120620 |
95.91 |
96.36 |
93.10 |
93.40 |
-2.51 |
25,576 |
55,332 |
-841 |
Dec12 |
120620 |
95.96 |
96.43 |
93.30 |
93.59 |
-2.37 |
70,726 |
131,256 |
+870 |
Jan13 |
120620 |
95.96 |
96.48 |
93.52 |
93.73 |
-2.24 |
10,276 |
30,423 |
+1,248 |
Feb13 |
120620 |
95.86 |
96.49 |
93.62 |
93.82 |
-2.14 |
5,626 |
19,113 |
-712 |
Mar13 |
120620 |
95.84 |
96.47 |
93.73 |
93.88 |
-2.06 |
5,815 |
28,398 |
+167 |
Apr13 |
120620 |
96.44 |
96.44 |
93.73 |
93.92 |
-1.98 |
3,438 |
11,875 |
+168 |
May13 |
120620 |
93.94 |
93.94 |
93.94 |
93.94 |
-1.91 |
2,856 |
11,710 |
+11 |
Jun13 |
120620 |
96.34 |
96.34 |
93.73 |
93.94 |
-1.85 |
13,516 |
50,313 |
-1,451 |
Jul13 |
120620 |
93.94 |
93.94 |
93.94 |
93.94 |
-1.79 |
2,032 |
9,062 |
+165 |
Aug13 |
120620 |
93.81 |
94.20 |
93.81 |
93.89 |
-1.74 |
1,346 |
9,821 |
+231 |
Sep13 |
120620 |
93.80 |
93.80 |
93.80 |
93.80 |
-1.69 |
988 |
10,380 |
+66 |
Total Volume and Open Interest |
577,436 |
1,192,596 |
+1,732 |
Gas Oil(ICE) |
Jul12 |
120620 |
846.00 |
848.25 |
830.25 |
841.25 |
-3.75 |
57,293 |
128,532 |
+237 |
Aug12 |
120620 |
841.50 |
843.75 |
825.25 |
836.75 |
-4.25 |
53,445 |
86,939 |
+3,147 |
Sep12 |
120620 |
839.00 |
840.75 |
822.50 |
834.00 |
-5.00 |
23,804 |
68,168 |
-2,960 |
Oct12 |
120620 |
838.00 |
840.00 |
821.75 |
833.25 |
-5.00 |
14,086 |
37,697 |
+2,177 |
Nov12 |
120620 |
838.00 |
839.25 |
822.25 |
832.75 |
-5.25 |
8,477 |
25,481 |
+803 |
Dec12 |
120620 |
838.00 |
839.25 |
821.25 |
832.00 |
-5.50 |
20,056 |
68,908 |
+1,225 |
Jan13 |
120620 |
837.50 |
839.00 |
828.00 |
832.50 |
-5.75 |
4,298 |
22,117 |
+871 |
Feb13 |
120620 |
838.50 |
839.00 |
826.25 |
832.50 |
-6.00 |
3,160 |
13,716 |
+455 |
Mar13 |
120620 |
837.75 |
838.50 |
823.00 |
831.50 |
-6.25 |
2,819 |
14,798 |
+376 |
Apr13 |
120620 |
836.00 |
837.50 |
822.00 |
830.25 |
-6.50 |
2,610 |
9,755 |
-236 |
Total Volume and Open Interest |
201,136 |
572,364 |
+7,735 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120620 |
2.108 |
2.110 |
2.070 |
2.089 |
-0.023 |
233 |
890 |
-75 |
Aug12 |
120620 |
2.107 |
2.115 |
2.085 |
2.100 |
-0.015 |
697 |
1,788 |
-161 |
Sep12 |
120620 |
2.069 |
2.092 |
2.066 |
2.083 |
-0.007 |
234 |
1,511 |
-21 |
Oct12 |
120620 |
2.031 |
2.046 |
2.024 |
2.046 |
-0.002 |
196 |
1,515 |
-44 |
Nov12 |
120620 |
2.017 |
2.028 |
2.003 |
2.027 |
-0.005 |
250 |
1,443 |
-175 |
Dec12 |
120620 |
2.009 |
2.025 |
1.994 |
2.022 |
-0.005 |
347 |
1,283 |
-223 |
Jan13 |
120620 |
2.013 |
2.033 |
1.996 |
2.029 |
-0.007 |
88 |
759 |
+52 |
Total Volume and Open Interest |
2,278 |
10,527 |
-537 |
WTI Crude Oil(ICE) |
Aug12 |
120620 |
84.33 |
84.72 |
80.81 |
81.45 |
-2.90 |
46,321 |
66,434 |
-2,402 |
Sep12 |
120620 |
84.46 |
85.00 |
81.23 |
81.84 |
-2.84 |
11,667 |
33,450 |
-355 |
Oct12 |
120620 |
84.90 |
85.09 |
81.77 |
82.23 |
-2.77 |
4,893 |
14,834 |
-2 |
Nov12 |
120620 |
85.40 |
85.43 |
82.37 |
82.65 |
-2.70 |
3,941 |
12,229 |
+466 |
Dec12 |
120620 |
85.35 |
85.97 |
82.69 |
83.04 |
-2.63 |
10,281 |
85,447 |
+1,029 |
Jan13 |
120620 |
86.07 |
86.07 |
83.41 |
83.41 |
-2.56 |
1,461 |
15,325 |
-92 |
Feb13 |
120620 |
86.31 |
86.31 |
83.72 |
83.72 |
-2.49 |
1,222 |
8,068 |
-72 |
Mar13 |
120620 |
86.50 |
86.50 |
83.85 |
84.00 |
-2.40 |
684 |
6,434 |
+140 |
Apr13 |
120620 |
85.78 |
85.78 |
84.21 |
84.21 |
-2.30 |
776 |
2,364 |
-223 |
May13 |
120620 |
84.38 |
84.38 |
84.38 |
84.38 |
-2.22 |
274 |
2,068 |
-64 |
Jun13 |
120620 |
86.43 |
86.43 |
84.54 |
84.54 |
-2.13 |
1,169 |
23,255 |
+71 |
Jul13 |
120620 |
84.67 |
84.67 |
84.67 |
84.67 |
-2.04 |
32 |
1,727 |
+2 |
Aug13 |
120620 |
84.73 |
84.73 |
84.73 |
84.73 |
-1.95 |
20 |
2,521 |
-6 |
Sep13 |
120620 |
84.78 |
84.78 |
84.78 |
84.78 |
-1.86 |
209 |
5,893 |
-3 |
Oct13 |
120620 |
84.82 |
84.82 |
84.82 |
84.82 |
-1.79 |
209 |
1,119 |
+0 |
Nov13 |
120620 |
84.86 |
84.86 |
84.86 |
84.86 |
-1.72 |
10 |
3,090 |
+0 |
Total Volume and Open Interest |
118,129 |
421,196 |
-9,551 |
US Dollar Index(ICE) |
Sep12 |
120620 |
81.650 |
81.960 |
81.405 |
81.735 |
+0.150 |
28,001 |
70,709 |
+69 |
Dec12 |
120620 |
81.895 |
82.275 |
81.770 |
82.115 |
+0.150 |
24 |
503 |
+0 |
Mar13 |
120620 |
82.435 |
82.435 |
82.435 |
82.435 |
+0.150 |
|
|
|
Total Volume and Open Interest |
28,025 |
71,212 |
-19,129 |
Australian Dollar(CME) |
Sep12 |
120620 |
101.12 |
101.40 |
100.50 |
100.96 |
-0.15 |
154,418 |
137,685 |
+403 |
Dec12 |
120620 |
100.30 |
100.67 |
100.23 |
100.23 |
-0.16 |
7 |
112 |
+3 |
Mar13 |
120620 |
99.54 |
99.73 |
99.54 |
99.54 |
-0.19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
154,425 |
137,803 |
-82,212 |
British Pound(CME) |
Sep12 |
120620 |
157.20 |
157.73 |
156.44 |
156.94 |
-0.34 |
93,092 |
121,653 |
+5,605 |
Dec12 |
120620 |
157.07 |
157.33 |
156.71 |
156.89 |
-0.35 |
1 |
101 |
+0 |
Mar13 |
120620 |
156.86 |
157.19 |
156.85 |
156.86 |
-0.33 |
0 |
12 |
+0 |
Total Volume and Open Interest |
93,093 |
121,767 |
-58,620 |
Canadian Dollar(CME) |
Sep12 |
120620 |
98.03 |
98.24 |
97.53 |
97.88 |
-0.17 |
103,961 |
91,958 |
+1,719 |
Dec12 |
120620 |
97.82 |
98.00 |
97.40 |
97.71 |
-0.17 |
240 |
6,251 |
+74 |
Mar13 |
120620 |
97.52 |
97.70 |
97.52 |
97.52 |
-0.18 |
45 |
1,432 |
+39 |
Jun13 |
120620 |
97.61 |
97.61 |
97.35 |
97.35 |
-0.18 |
10 |
307 |
+10 |
Total Volume and Open Interest |
106,968 |
135,444 |
+654 |
Japanese Yen(CME) |
Sep12 |
120620 |
126.77 |
127.05 |
125.58 |
125.93 |
-0.74 |
65,219 |
124,974 |
-397 |
Dec12 |
120620 |
126.86 |
126.86 |
125.78 |
126.10 |
-0.75 |
6 |
353 |
-1 |
Mar13 |
120620 |
126.36 |
127.11 |
126.36 |
126.36 |
-0.75 |
0 |
27 |
+0 |
Total Volume and Open Interest |
65,228 |
125,358 |
-77,592 |
Swiss Franc(CME) |
Sep12 |
120620 |
105.86 |
106.21 |
105.47 |
105.68 |
-0.23 |
47,815 |
60,769 |
+1,240 |
Dec12 |
120620 |
106.35 |
106.35 |
105.98 |
105.98 |
-0.23 |
1 |
8 |
+1 |
Mar13 |
120620 |
106.27 |
106.53 |
106.27 |
106.27 |
-0.26 |
0 |
3 |
+0 |
Total Volume and Open Interest |
47,816 |
60,780 |
-42,718 |
EuroFX(CME) |
Sep12 |
120620 |
126.96 |
127.40 |
126.48 |
126.76 |
-0.23 |
306,255 |
325,782 |
+7,013 |
Dec12 |
120620 |
126.86 |
127.40 |
126.70 |
126.89 |
-0.23 |
43 |
1,052 |
-13 |
Mar13 |
120620 |
127.49 |
127.49 |
127.04 |
127.04 |
-0.25 |
22 |
36 |
+4 |
Total Volume and Open Interest |
306,321 |
327,481 |
-115,616 |
Mexican Peso(CME) |
Jul12 |
120620 |
725.8 |
726.5 |
725.8 |
725.8 |
-0.8 |
|
|
|
Aug12 |
120620 |
723.8 |
724.5 |
723.8 |
723.8 |
-0.8 |
|
|
|
Total Volume and Open Interest |
32,501 |
109,817 |
-75,492 |
Brazilian Real(CME) |
Jul12 |
120620 |
492.60 |
493.40 |
489.85 |
491.35 |
+0.65 |
105 |
2,786 |
+99 |
Aug12 |
120620 |
489.35 |
490.55 |
487.20 |
488.80 |
+0.40 |
0 |
508 |
+0 |
Sep12 |
120620 |
487.00 |
489.00 |
486.00 |
486.25 |
+0.20 |
36 |
4,719 |
-6 |
Oct12 |
120620 |
484.30 |
484.30 |
484.10 |
484.30 |
+0.20 |
|
|
|
Total Volume and Open Interest |
141 |
21,576 |
+93 |
30-Year T-Bonds(CBOT) |
Jun12 |
120620 |
149~140 |
149~230 |
148~120 |
149~110 |
-0~070 |
4,119 |
11,328 |
-2,458 |
Sep12 |
120620 |
148~300 |
149~100 |
147~210 |
148~190 |
-0~130 |
307,771 |
645,541 |
-662 |
Dec12 |
120620 |
150~010 |
150~050 |
148~210 |
149~170 |
-0~140 |
108 |
2,514 |
+65 |
Total Volume and Open Interest |
311,998 |
659,383 |
-3,055 |
10-Year T-Notes(CBOT) |
Jun12 |
120620 |
134~110 |
134~130 |
133~290 |
134~020 |
-0~090 |
10,814 |
21,450 |
-2,791 |
Sep12 |
120620 |
133~140 |
133~190 |
132~295 |
133~065 |
-0~090 |
845,967 |
1,791,667 |
-9,607 |
Dec12 |
120620 |
132~035 |
132~125 |
132~035 |
132~035 |
-0~090 |
0 |
24 |
+0 |
Total Volume and Open Interest |
856,781 |
1,813,141 |
-12,398 |
5-Year T-Notes(CBOT) |
Jun12 |
120620 |
124~022 |
124~026 |
123~122 |
124~001 |
-0~024 |
10,427 |
45,571 |
-3,510 |
Sep12 |
120620 |
123~127 |
124~007 |
123~091 |
123~101 |
-0~030 |
399,714 |
1,080,485 |
+2,367 |
Dec12 |
120620 |
123~019 |
123~049 |
123~019 |
123~019 |
-0~030 |
0 |
8 |
+0 |
Total Volume and Open Interest |
410,141 |
1,126,064 |
-1,143 |
2 Year T-Notes(CBOT) |
Jun12 |
120620 |
110~023 |
110~024 |
110~018 |
110~019 |
-0~005 |
2,793 |
83,438 |
-1,514 |
Sep12 |
120620 |
110~018 |
110~020 |
110~011 |
110~014 |
-0~005 |
184,249 |
834,995 |
-20,908 |
Dec12 |
120620 |
110~008 |
110~013 |
110~008 |
110~008 |
-0~005 |
0 |
2 |
+0 |
Total Volume and Open Interest |
187,042 |
918,435 |
-22,422 |
Eurodollars(CME) |
Sep12 |
120620 |
99.525 |
99.555 |
99.520 |
99.535 |
+0.010 |
270,143 |
931,979 |
+1,476 |
Dec12 |
120620 |
99.500 |
99.530 |
99.495 |
99.510 |
+0.010 |
282,655 |
952,633 |
+19,247 |
Mar13 |
120620 |
99.480 |
99.510 |
99.470 |
99.490 |
+0.010 |
259,588 |
705,163 |
+8,395 |
Jun13 |
120620 |
99.460 |
99.485 |
99.445 |
99.470 |
+0.005 |
223,564 |
672,035 |
-11,373 |
Sep13 |
120620 |
99.445 |
99.465 |
99.425 |
99.445 |
-0.005 |
162,941 |
637,623 |
-7,690 |
Dec13 |
120620 |
99.410 |
99.435 |
99.390 |
99.410 |
-0.010 |
163,377 |
662,987 |
+10,340 |
Mar14 |
120620 |
99.390 |
99.400 |
99.350 |
99.375 |
-0.015 |
132,694 |
622,770 |
+5,172 |
Jun14 |
120620 |
99.330 |
99.345 |
99.290 |
99.315 |
-0.025 |
168,249 |
490,357 |
-28,690 |
Sep14 |
120620 |
99.270 |
99.280 |
99.220 |
99.245 |
-0.035 |
112,999 |
329,481 |
-5,479 |
Dec14 |
120620 |
99.175 |
99.190 |
99.120 |
99.150 |
-0.035 |
94,891 |
306,827 |
+2,734 |
Mar15 |
120620 |
99.085 |
99.095 |
99.020 |
99.060 |
-0.035 |
88,966 |
303,522 |
-3,703 |
Jun15 |
120620 |
0.666 |
0.676 |
0.591 |
0.636 |
-0.035 |
106,740 |
262,078 |
+2,838 |
Sep15 |
120620 |
0.526 |
0.541 |
0.456 |
0.501 |
-0.035 |
66,414 |
189,022 |
+5,076 |
Dec15 |
120620 |
0.381 |
0.401 |
0.306 |
0.356 |
-0.030 |
54,697 |
139,525 |
+2,001 |
Mar16 |
120620 |
0.256 |
0.271 |
0.181 |
0.226 |
-0.030 |
44,086 |
82,622 |
-138 |
Jun16 |
120620 |
0.116 |
0.141 |
0.036 |
0.086 |
-0.030 |
32,261 |
93,881 |
-2,839 |
Sep16 |
120620 |
6.530 |
6.535 |
6.450 |
6.495 |
-0.035 |
21,453 |
73,464 |
-3,016 |
Dec16 |
120620 |
6.380 |
6.395 |
6.300 |
6.345 |
-0.035 |
26,584 |
68,441 |
-3,082 |
Total Volume and Open Interest |
2,380,377 |
7,739,861 |
-855,320 |
30 Day Federal Funds(CBOT) |
Jun12 |
120620 |
99.835 |
99.838 |
99.832 |
99.835 |
unch |
7,811 |
36,601 |
-4,103 |
Jul12 |
120620 |
99.830 |
99.845 |
99.825 |
99.830 |
-0.005 |
6,605 |
60,768 |
+1,386 |
Aug12 |
120620 |
99.830 |
99.845 |
99.825 |
99.830 |
-0.005 |
5,296 |
53,372 |
+802 |
Sep12 |
120620 |
99.830 |
99.840 |
99.820 |
99.825 |
-0.010 |
1,729 |
45,684 |
+361 |
Oct12 |
120620 |
99.830 |
99.840 |
99.815 |
99.825 |
-0.010 |
585 |
50,511 |
-246 |
Nov12 |
120620 |
99.830 |
99.840 |
99.820 |
99.825 |
-0.010 |
236 |
32,442 |
-21 |
Total Volume and Open Interest |
37,737 |
518,779 |
-2,632 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120620 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Dec12 |
120620 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Mar13 |
120620 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Jun13 |
120620 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
|
|
|
Sep13 |
120620 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
|
|
|
Dec13 |
120620 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.005 |
|
|
|
Mar14 |
120620 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.005 |
|
|
|
Jun14 |
120620 |
99.535 |
99.535 |
99.535 |
99.535 |
+0.005 |
|
|
|
Sep14 |
120620 |
99.395 |
99.395 |
99.395 |
99.395 |
+0.005 |
|
|
|
Dec14 |
120620 |
99.255 |
99.255 |
99.255 |
99.255 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120620 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
1,529 |
+0 |
Dec12 |
120620 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120620 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120620 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
202 |
+0 |
Sep13 |
120620 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
305 |
+0 |
Dec13 |
120620 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
0 |
384 |
+0 |
Mar14 |
120620 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
0 |
344 |
+0 |
Jun14 |
120620 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
|
|
|
Total Volume and Open Interest |
0 |
3,464 |
-2,812 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120620 |
143.83 |
143.90 |
143.70 |
143.72 |
-0.13 |
2,288 |
17,487 |
-348 |
Dec12 |
120620 |
142.87 |
142.87 |
142.87 |
142.87 |
-0.13 |
0 |
6 |
+0 |
Mar13 |
120620 |
140.78 |
140.78 |
140.78 |
140.78 |
-0.13 |
|
|
|
Total Volume and Open Interest |
2,288 |
17,493 |
-348 |
Euro-Bund(EUREX) |
Sep12 |
120620 |
141.42 |
141.46 |
140.17 |
140.49 |
-0.87 |
834,088 |
861,459 |
-5,394 |
Dec12 |
120620 |
138.76 |
138.91 |
138.56 |
138.81 |
-0.75 |
5 |
54 |
+4 |
Mar13 |
120620 |
138.81 |
138.81 |
138.81 |
138.81 |
-0.75 |
|
|
|
Total Volume and Open Interest |
834,093 |
861,513 |
-5,390 |
Euro-Bobl(EUREX) |
Sep12 |
120620 |
126.01 |
126.06 |
125.35 |
125.55 |
-0.46 |
413,237 |
584,542 |
+10,866 |
Dec12 |
120620 |
124.12 |
124.15 |
123.78 |
123.95 |
-0.46 |
0 |
6 |
+0 |
Mar13 |
120620 |
123.95 |
123.95 |
123.95 |
123.95 |
-0.46 |
|
|
|
Total Volume and Open Interest |
413,237 |
584,548 |
+10,866 |
3-Mth Euribor(EUREX) |
Jun12 |
120618 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
1 |
1,525 |
+0 |
Sep12 |
120620 |
99.485 |
99.485 |
99.465 |
99.465 |
-0.010 |
202 |
2,200 |
+0 |
Dec12 |
120620 |
99.460 |
99.460 |
99.460 |
99.460 |
-0.005 |
0 |
1,314 |
+0 |
Total Volume and Open Interest |
232 |
6,249 |
-1,524 |
Long Gilt(LIFFE) |
Jun12 |
120620 |
120~01 |
120~10 |
119~26 |
119~28 |
-0~08 |
510 |
11,196 |
+0 |
Sep12 |
120620 |
118~27 |
119~17 |
118~19 |
118~26 |
-0~08 |
130,037 |
310,528 |
-14,754 |
Total Volume and Open Interest |
130,547 |
321,724 |
-14,754 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120620 |
99.09 |
99.10 |
99.08 |
99.08 |
-0.01 |
56,202 |
225,215 |
-16,670 |
Sep12 |
120620 |
99.26 |
99.34 |
99.22 |
99.24 |
-0.03 |
132,949 |
359,664 |
+9,793 |
Dec12 |
120620 |
99.30 |
99.37 |
99.25 |
99.27 |
-0.03 |
75,460 |
302,825 |
-12,253 |
Mar13 |
120620 |
99.33 |
99.40 |
99.29 |
99.30 |
-0.03 |
68,811 |
272,297 |
-7,237 |
Jun13 |
120620 |
99.34 |
99.40 |
99.29 |
99.32 |
-0.02 |
62,568 |
317,993 |
+2,476 |
Sep13 |
120620 |
99.33 |
99.40 |
99.28 |
99.32 |
-0.02 |
54,317 |
302,065 |
-6,343 |
Total Volume and Open Interest |
599,964 |
2,637,322 |
-37,548 |
3-Mth Euribor(LIFFE) |
Sep12 |
120620 |
99.475 |
99.505 |
99.460 |
99.465 |
-0.010 |
110,197 |
544,778 |
+22,368 |
Dec12 |
120620 |
99.460 |
99.485 |
99.450 |
99.460 |
-0.005 |
81,141 |
485,337 |
-11,727 |
Mar13 |
120620 |
99.445 |
99.475 |
99.430 |
99.445 |
-0.005 |
86,917 |
405,364 |
-6,771 |
Total Volume and Open Interest |
713,829 |
3,100,457 |
-446,490 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120620 |
96.91 |
96.93 |
96.82 |
96.82 |
-0.09 |
34,524 |
190,903 |
+1,723 |
Dec12 |
120620 |
97.14 |
97.16 |
97.02 |
97.02 |
-0.13 |
14,672 |
172,774 |
+60 |
Mar13 |
120620 |
97.14 |
97.16 |
97.01 |
97.02 |
-0.13 |
10,309 |
111,768 |
+1,998 |
Jun13 |
120620 |
97.09 |
97.09 |
96.92 |
96.93 |
-0.14 |
4,642 |
80,738 |
+1,154 |
Sep13 |
120620 |
96.96 |
96.99 |
96.82 |
96.83 |
-0.14 |
3,641 |
54,644 |
-745 |
Dec13 |
120620 |
96.86 |
96.86 |
96.72 |
96.73 |
-0.13 |
2,793 |
37,433 |
-331 |
Mar14 |
120620 |
96.79 |
96.79 |
96.64 |
96.65 |
-0.13 |
1,247 |
27,810 |
-333 |
Jun14 |
120620 |
96.66 |
96.66 |
96.55 |
96.56 |
-0.13 |
1,221 |
10,218 |
+830 |
Sep14 |
120620 |
96.57 |
96.57 |
96.49 |
96.49 |
-0.13 |
143 |
1,211 |
+15 |
Dec14 |
120620 |
96.47 |
96.47 |
96.40 |
96.40 |
-0.12 |
30 |
415 |
+0 |
Total Volume and Open Interest |
73,222 |
687,953 |
+4,371 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120620 |
97.03 |
97.06 |
96.87 |
96.88 |
-0.15 |
48,336 |
362,555 |
-986 |
Dec12 |
120620 |
96.88 |
96.88 |
96.88 |
96.88 |
-0.15 |
|
|
|
Total Volume and Open Interest |
48,336 |
362,555 |
-986 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120620 |
97.70 |
97.74 |
97.54 |
97.56 |
-0.15 |
151,782 |
386,745 |
+15,280 |
Dec12 |
120620 |
97.56 |
97.56 |
97.56 |
97.56 |
-0.15 |
|
|
|
Total Volume and Open Interest |
151,782 |
386,745 |
+15,280 |
Gold(CMX) |
Jun12 |
120620 |
1618.3 |
1618.3 |
1598.6 |
1614.8 |
-7.4 |
246 |
1,177 |
-193 |
Aug12 |
120620 |
1619.3 |
1623.6 |
1590.5 |
1615.8 |
-7.4 |
120,675 |
228,344 |
-27 |
Oct12 |
120620 |
1623.5 |
1623.8 |
1594.7 |
1618.0 |
-7.4 |
1,032 |
18,414 |
+109 |
Dec12 |
120620 |
1624.0 |
1627.8 |
1594.9 |
1620.1 |
-7.4 |
3,181 |
73,349 |
+120 |
Feb13 |
120620 |
1630.1 |
1630.1 |
1599.5 |
1622.2 |
-7.4 |
496 |
20,682 |
-75 |
Apr13 |
120620 |
1616.0 |
1624.2 |
1610.4 |
1624.2 |
-7.4 |
918 |
12,817 |
-544 |
Jun13 |
120620 |
1620.0 |
1628.0 |
1620.0 |
1626.2 |
-7.4 |
470 |
16,117 |
-83 |
Aug13 |
120620 |
1628.4 |
1628.4 |
1628.4 |
1628.4 |
-7.4 |
5 |
1,408 |
-3 |
Oct13 |
120620 |
1630.9 |
1630.9 |
1630.9 |
1630.9 |
-7.3 |
0 |
449 |
+0 |
Dec13 |
120620 |
1633.3 |
1633.3 |
1633.3 |
1633.3 |
-7.3 |
300 |
9,167 |
+124 |
Feb14 |
120620 |
1636.0 |
1636.0 |
1636.0 |
1636.0 |
-7.2 |
0 |
6 |
+0 |
Apr14 |
120620 |
1638.9 |
1638.9 |
1638.9 |
1638.9 |
-7.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
128,317 |
420,368 |
-440 |
Silver(CMX) |
Jul12 |
120620 |
2835.5 |
2859.5 |
2763.0 |
2838.9 |
+2.1 |
34,525 |
37,174 |
-2,949 |
Sep12 |
120620 |
2842.5 |
2865.0 |
2770.0 |
2845.3 |
+2.0 |
5,257 |
31,308 |
+2,203 |
Dec12 |
120620 |
2860.0 |
2863.0 |
2780.0 |
2852.6 |
+1.8 |
847 |
21,915 |
+42 |
Mar13 |
120620 |
2797.5 |
2856.4 |
2788.0 |
2856.4 |
+1.8 |
113 |
4,176 |
+90 |
May13 |
120620 |
2858.0 |
2858.0 |
2849.0 |
2858.0 |
+1.8 |
56 |
2,502 |
+36 |
Jul13 |
120620 |
2858.8 |
2858.8 |
2858.8 |
2858.8 |
+1.7 |
131 |
3,580 |
+120 |
Sep13 |
120620 |
2859.2 |
2859.2 |
2859.2 |
2859.2 |
+1.9 |
27 |
1,862 |
+26 |
Total Volume and Open Interest |
41,288 |
121,325 |
-342 |
Platinum(NYMEX) |
Jul12 |
120620 |
1479.9 |
1487.4 |
1451.8 |
1466.8 |
-13.7 |
6,941 |
30,874 |
-1,071 |
Oct12 |
120620 |
1486.3 |
1490.5 |
1457.6 |
1471.5 |
-13.7 |
1,495 |
19,675 |
+623 |
Jan13 |
120620 |
1494.5 |
1494.5 |
1464.0 |
1474.8 |
-13.7 |
18 |
890 |
-3 |
Apr13 |
120620 |
1478.3 |
1478.3 |
1478.3 |
1478.3 |
-13.7 |
5 |
23 |
+0 |
Total Volume and Open Interest |
8,459 |
51,463 |
-451 |
Palladium(NYMEX) |
Jun12 |
120620 |
617.05 |
621.60 |
617.05 |
618.35 |
-9.90 |
29 |
34 |
-7 |
Sep12 |
120620 |
629.40 |
632.00 |
614.70 |
619.50 |
-9.90 |
1,671 |
20,636 |
+16 |
Dec12 |
120620 |
630.85 |
631.20 |
617.10 |
620.60 |
-9.90 |
28 |
427 |
+0 |
Total Volume and Open Interest |
1,728 |
21,106 |
+9 |
Copper(CMX) |
Jul12 |
120620 |
342.40 |
343.30 |
335.65 |
338.75 |
-4.60 |
64,266 |
45,187 |
-5,497 |
Sep12 |
120620 |
343.15 |
344.00 |
336.50 |
339.60 |
-4.50 |
22,579 |
58,310 |
+1,925 |
Dec12 |
120620 |
345.00 |
345.00 |
339.00 |
340.65 |
-4.55 |
2,940 |
25,951 |
-140 |
Mar13 |
120620 |
343.30 |
343.30 |
341.40 |
341.45 |
-4.55 |
804 |
6,290 |
-84 |
May13 |
120620 |
345.10 |
345.10 |
342.00 |
342.00 |
-4.55 |
83 |
1,308 |
+77 |
Total Volume and Open Interest |
91,089 |
146,533 |
-3,689 |
DJIA Index(CBOT) |
Sep12 |
120620 |
12726 |
12795 |
12665 |
12763 |
+1 |
245 |
8,937 |
-206 |
Dec12 |
120620 |
12694 |
12694 |
12693 |
12694 |
+1 |
0 |
1 |
+0 |
Mar13 |
120620 |
12627 |
12627 |
12626 |
12627 |
+1 |
|
|
|
Jun13 |
120620 |
12552 |
12552 |
12551 |
12552 |
+1 |
|
|
|
Total Volume and Open Interest |
245 |
8,938 |
-206 |
E-mini DJIA Index(CBOT) |
Jun12 |
120615 |
12674 |
12733 |
12661 |
12729 |
+53 |
26,919 |
56,527 |
-6,750 |
Sep12 |
120620 |
12758 |
12799 |
12671 |
12763 |
+1 |
133,894 |
77,216 |
+2,097 |
Dec12 |
120620 |
12696 |
12696 |
12660 |
12694 |
+1 |
7 |
24 |
+1 |
Mar13 |
120620 |
12600 |
12627 |
12600 |
12627 |
+1 |
|
|
|
Total Volume and Open Interest |
133,901 |
77,240 |
+2,098 |
S & P 500(CME) |
Sep12 |
120620 |
1350.10 |
1355.20 |
1339.70 |
1350.70 |
+0.10 |
7,752 |
209,985 |
+103 |
Dec12 |
120620 |
1342.50 |
1349.00 |
1334.00 |
1344.00 |
unch |
0 |
11,318 |
+0 |
Mar13 |
120620 |
1337.40 |
1342.40 |
1327.40 |
1337.40 |
unch |
0 |
150 |
+0 |
Jun13 |
120620 |
1331.00 |
1336.00 |
1321.00 |
1331.00 |
unch |
0 |
14 |
+0 |
Total Volume and Open Interest |
7,752 |
221,467 |
+103 |
S & P 500 E-Mini(Globex) |
Sep12 |
120620 |
1350.00 |
1354.50 |
1338.75 |
1350.75 |
+0.25 |
2,074,890 |
2,571,236 |
+13,816 |
Dec12 |
120620 |
1342.75 |
1347.50 |
1332.25 |
1344.00 |
unch |
1,403 |
12,202 |
+210 |
Total Volume and Open Interest |
2,076,310 |
2,583,540 |
+14,030 |
NASDAQ 100(CME) |
Sep12 |
120620 |
2612.50 |
2630.00 |
2595.00 |
2617.30 |
+4.80 |
374 |
3,703 |
+40 |
Dec12 |
120620 |
2611.00 |
2614.00 |
2602.00 |
2611.00 |
+4.70 |
0 |
3 |
+0 |
Mar13 |
120620 |
2605.50 |
2605.50 |
2600.80 |
2605.50 |
+4.70 |
|
|
|
Total Volume and Open Interest |
374 |
3,706 |
+40 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120620 |
2612.00 |
2628.30 |
2597.50 |
2617.30 |
+4.80 |
215,740 |
328,886 |
+2,894 |
Dec12 |
120620 |
2608.50 |
2611.00 |
2594.50 |
2611.00 |
+4.70 |
12 |
41 |
+4 |
Total Volume and Open Interest |
215,752 |
328,928 |
+2,898 |
S & P Midcap 400(CME) |
Sep12 |
120620 |
934.00 |
936.00 |
925.00 |
933.60 |
+0.40 |
1 |
331 |
+1 |
Dec12 |
120620 |
931.60 |
931.60 |
931.20 |
931.60 |
+0.40 |
|
|
|
Mar13 |
120620 |
929.60 |
929.60 |
929.20 |
929.60 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1 |
331 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120620 |
8715 |
8825 |
8710 |
8800 |
+90 |
5,185 |
28,351 |
-290 |
Dec12 |
120620 |
8760 |
8760 |
8760 |
8760 |
+90 |
0 |
2 |
-1 |
Total Volume and Open Interest |
5,185 |
28,353 |
-291 |
Nikkei 225(SGX) |
Sep12 |
120620 |
8660 |
8755 |
8620 |
8735 |
+90 |
80,162 |
168,657 |
+5,637 |
Dec12 |
120620 |
8675 |
8675 |
8675 |
8675 |
+90 |
0 |
6,454 |
+0 |
Mar13 |
120620 |
8665 |
8665 |
8665 |
8665 |
+95 |
0 |
48 |
+0 |
Total Volume and Open Interest |
80,672 |
188,375 |
+5,728 |
CAC 40(EURONEXT) |
Jul12 |
120620 |
3101.0 |
3139.0 |
3096.0 |
3123.5 |
+10.5 |
133,576 |
317,905 |
+7,273 |
Aug12 |
120620 |
3100.0 |
3138.5 |
3098.0 |
3124.0 |
+11.0 |
43 |
115 |
+52 |
Sep12 |
120620 |
3098.0 |
3126.5 |
3095.0 |
3119.5 |
+10.5 |
279 |
21,266 |
+2,825 |
Total Volume and Open Interest |
133,898 |
339,405 |
+10,150 |
Hang Seng Index(HKFE) |
Jun12 |
120620 |
19523 |
19594 |
19460 |
19572 |
+208 |
83,159 |
108,289 |
+2,197 |
Jul12 |
120620 |
19538 |
19601 |
19470 |
19580 |
+208 |
1,675 |
6,714 |
+572 |
Total Volume and Open Interest |
84,999 |
118,919 |
+2,769 |
DAX(EUREX) |
Jun12 |
120615 |
6162.0 |
6243.5 |
6152.0 |
6243.5 |
+106.5 |
243,056 |
106,658 |
-29,082 |
Sep12 |
120620 |
6325.0 |
6424.0 |
6321.0 |
6394.0 |
+29.5 |
179,923 |
151,975 |
+2,242 |
Dec12 |
120620 |
6335.5 |
6425.0 |
6335.5 |
6397.5 |
+29.0 |
311 |
5,407 |
+100 |
Total Volume and Open Interest |
180,234 |
157,382 |
+2,342 |
FT-SE 100(EURONEXT) |
Sep12 |
120620 |
5546.00 |
5604.00 |
5520.00 |
5577.00 |
+30.00 |
120,458 |
590,651 |
-903 |
Dec12 |
120620 |
5541.50 |
5549.00 |
5541.50 |
5549.00 |
+30.00 |
0 |
446 |
+0 |
Mar13 |
120620 |
5505.00 |
5510.00 |
5505.00 |
5509.50 |
+28.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
120,458 |
591,128 |
-903 |
SPI 200(SFE) |
Jun12 |
120620 |
4133.0 |
4172.0 |
4121.0 |
4129.0 |
+1.0 |
165,279 |
187,289 |
-27,760 |
Sep12 |
120620 |
4096.0 |
4135.0 |
4082.0 |
4093.0 |
+2.0 |
150,315 |
166,529 |
+110,648 |
Dec12 |
120620 |
4091.0 |
4091.0 |
4087.0 |
4087.0 |
+3.0 |
270 |
3,773 |
-15 |
Total Volume and Open Interest |
316,285 |
360,646 |
+82,840 |
GSCI(CME) |
Jul12 |
120620 |
585.00 |
586.05 |
573.50 |
575.25 |
-10.75 |
117 |
8,146 |
+26 |
Aug12 |
120620 |
585.00 |
585.00 |
573.50 |
575.25 |
-10.75 |
4 |
0 |
+0 |
Sep12 |
120620 |
575.25 |
586.05 |
573.50 |
575.25 |
-10.75 |
2 |
0 |
+0 |
Total Volume and Open Interest |
123 |
8,146 |
+26 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|