|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon June 25, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120625 |
1461.50 |
1491.25 |
1458.50 |
1482.50 |
+40.00 |
73,678 |
99,691 |
-10,426 |
Aug12 |
120625 |
1442.50 |
1479.00 |
1442.50 |
1467.00 |
+41.00 |
33,226 |
75,491 |
+3,978 |
Sep12 |
120625 |
1408.25 |
1449.00 |
1394.25 |
1440.00 |
+45.75 |
5,529 |
26,563 |
+366 |
Nov12 |
120625 |
1399.00 |
1437.00 |
1398.50 |
1425.50 |
+50.00 |
94,420 |
329,595 |
-9,812 |
Jan13 |
120625 |
1390.00 |
1433.75 |
1374.00 |
1423.25 |
+49.25 |
7,852 |
63,803 |
+1,223 |
Mar13 |
120625 |
1354.25 |
1392.75 |
1336.00 |
1380.75 |
+44.75 |
4,273 |
74,738 |
+274 |
May13 |
120625 |
1331.75 |
1364.50 |
1313.00 |
1350.75 |
+37.75 |
4,445 |
48,358 |
+712 |
Jul13 |
120625 |
1329.00 |
1360.00 |
1311.00 |
1346.25 |
+35.25 |
3,212 |
34,935 |
+266 |
Aug13 |
120625 |
1330.00 |
1340.00 |
1300.50 |
1335.75 |
+35.25 |
5 |
186 |
-2 |
Sep13 |
120625 |
1293.25 |
1293.25 |
1261.50 |
1293.25 |
+31.75 |
15 |
324 |
-3 |
Nov13 |
120625 |
1245.25 |
1270.00 |
1245.25 |
1257.75 |
+30.75 |
650 |
18,568 |
+49 |
Jan14 |
120625 |
1264.50 |
1264.50 |
1234.25 |
1264.50 |
+30.25 |
4 |
188 |
+3 |
Mar14 |
120625 |
1260.50 |
1260.50 |
1230.25 |
1260.50 |
+30.25 |
0 |
3 |
+0 |
May14 |
120625 |
1260.50 |
1260.50 |
1230.25 |
1260.50 |
+30.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
227,309 |
773,095 |
-13,372 |
Soybean Meal(CBOT) |
Jul12 |
120625 |
425.50 |
438.10 |
425.50 |
432.80 |
+10.80 |
31,862 |
42,213 |
-5,037 |
Aug12 |
120625 |
423.40 |
435.80 |
411.00 |
430.10 |
+10.40 |
17,188 |
39,644 |
+1,816 |
Sep12 |
120625 |
420.00 |
429.90 |
420.00 |
424.50 |
+11.60 |
4,665 |
24,078 |
+556 |
Oct12 |
120625 |
417.10 |
425.80 |
416.80 |
421.00 |
+14.10 |
2,629 |
17,302 |
-77 |
Dec12 |
120625 |
410.60 |
423.80 |
410.60 |
419.10 |
+14.90 |
29,188 |
101,334 |
+4,391 |
Jan13 |
120625 |
410.20 |
416.50 |
397.90 |
412.90 |
+15.00 |
1,387 |
7,824 |
+379 |
Mar13 |
120625 |
385.00 |
396.50 |
378.40 |
392.40 |
+14.00 |
912 |
10,723 |
+85 |
May13 |
120625 |
377.00 |
384.20 |
374.10 |
378.00 |
+10.80 |
1,170 |
7,441 |
+134 |
Jul13 |
120625 |
375.30 |
380.80 |
365.20 |
375.00 |
+9.80 |
1,753 |
7,860 |
+206 |
Aug13 |
120625 |
374.00 |
374.00 |
362.00 |
369.60 |
+7.60 |
4 |
363 |
+0 |
Total Volume and Open Interest |
91,006 |
264,906 |
+2,456 |
Soybean Oil(CBOT) |
Jul12 |
120625 |
50.24 |
51.58 |
50.23 |
51.27 |
+1.53 |
57,852 |
63,720 |
-8,694 |
Aug12 |
120625 |
50.27 |
51.76 |
50.27 |
51.45 |
+1.61 |
28,156 |
65,899 |
+1,400 |
Sep12 |
120625 |
50.91 |
51.97 |
50.77 |
51.66 |
+1.62 |
12,055 |
33,172 |
+1,252 |
Oct12 |
120625 |
51.34 |
52.11 |
50.17 |
51.80 |
+1.63 |
2,305 |
15,824 |
+13 |
Dec12 |
120625 |
51.30 |
52.47 |
51.21 |
52.16 |
+1.66 |
36,471 |
136,864 |
-232 |
Jan13 |
120625 |
51.78 |
52.75 |
51.78 |
52.44 |
+1.67 |
3,279 |
14,957 |
+1,774 |
Mar13 |
120625 |
51.83 |
53.06 |
51.09 |
52.75 |
+1.66 |
1,096 |
17,884 |
-27 |
May13 |
120625 |
52.73 |
53.28 |
51.33 |
53.00 |
+1.67 |
626 |
11,443 |
-34 |
Jul13 |
120625 |
52.59 |
53.48 |
51.54 |
53.22 |
+1.68 |
935 |
6,264 |
+250 |
Aug13 |
120625 |
53.28 |
53.28 |
51.61 |
53.28 |
+1.67 |
32 |
997 |
+10 |
Total Volume and Open Interest |
143,078 |
372,834 |
-4,276 |
Canola(WCE) |
Jul12 |
120625 |
625.5 |
637.9 |
624.5 |
626.3 |
+8.6 |
5,160 |
15,818 |
-3,789 |
Nov12 |
120625 |
580.5 |
596.9 |
580.5 |
586.4 |
+11.3 |
12,878 |
146,388 |
+6,102 |
Jan13 |
120625 |
586.1 |
599.1 |
586.1 |
588.8 |
+11.0 |
2,709 |
23,406 |
+30 |
Mar13 |
120625 |
587.9 |
600.0 |
587.9 |
588.8 |
+9.2 |
1,128 |
10,817 |
-179 |
May13 |
120625 |
587.7 |
596.6 |
584.9 |
584.9 |
+5.4 |
1,292 |
12,770 |
+946 |
Total Volume and Open Interest |
23,795 |
212,726 |
+3,059 |
Corn(CBOT) |
Jul12 |
120625 |
602.75 |
631.00 |
602.75 |
631.00 |
+40.00 |
159,272 |
176,194 |
-20,566 |
Sep12 |
120625 |
565.75 |
591.25 |
565.75 |
591.25 |
+40.00 |
105,766 |
318,683 |
+5,358 |
Dec12 |
120625 |
570.25 |
594.00 |
570.25 |
594.00 |
+40.00 |
150,408 |
412,790 |
+666 |
Mar13 |
120625 |
580.00 |
605.00 |
580.00 |
605.00 |
+40.00 |
10,485 |
81,405 |
+1,134 |
May13 |
120625 |
587.00 |
611.75 |
587.00 |
611.75 |
+40.00 |
1,417 |
15,471 |
-16 |
Jul13 |
120625 |
591.75 |
617.50 |
591.75 |
617.25 |
+39.75 |
4,287 |
43,933 |
+263 |
Sep13 |
120625 |
573.50 |
588.50 |
561.50 |
585.75 |
+24.25 |
586 |
5,046 |
+136 |
Dec13 |
120625 |
559.75 |
566.00 |
547.50 |
561.00 |
+13.50 |
5,193 |
45,760 |
-592 |
Mar14 |
120625 |
569.75 |
575.00 |
558.00 |
571.00 |
+13.00 |
18 |
803 |
+1 |
May14 |
120625 |
574.75 |
580.00 |
564.50 |
577.00 |
+12.50 |
5 |
274 |
+4 |
Total Volume and Open Interest |
437,468 |
1,104,903 |
-13,617 |
Wheat(CBOT) |
Jul12 |
120625 |
682.00 |
725.25 |
682.00 |
724.25 |
+51.00 |
63,181 |
55,367 |
-10,783 |
Sep12 |
120625 |
696.25 |
742.00 |
696.25 |
741.00 |
+53.50 |
48,684 |
149,709 |
+4,988 |
Dec12 |
120625 |
717.00 |
760.00 |
717.00 |
759.25 |
+52.50 |
42,614 |
133,583 |
+3,306 |
Mar13 |
120625 |
735.00 |
775.75 |
734.50 |
775.25 |
+51.50 |
4,753 |
33,799 |
+1,215 |
May13 |
120625 |
743.00 |
778.50 |
742.50 |
778.50 |
+49.75 |
1,607 |
12,205 |
-477 |
Jul13 |
120625 |
735.00 |
777.25 |
729.75 |
776.50 |
+46.75 |
2,623 |
28,154 |
+292 |
Total Volume and Open Interest |
164,659 |
423,537 |
-1,015 |
Wheat(KCBT) |
Jul12 |
120625 |
694.00 |
735.00 |
694.00 |
733.00 |
+47.00 |
15,580 |
33,168 |
-1,418 |
Sep12 |
120625 |
707.50 |
750.25 |
707.50 |
749.00 |
+48.50 |
10,855 |
63,254 |
+1,811 |
Dec12 |
120625 |
727.50 |
772.00 |
727.50 |
770.75 |
+48.75 |
3,911 |
36,956 |
+574 |
Mar13 |
120625 |
748.75 |
786.00 |
748.75 |
785.00 |
+51.00 |
867 |
8,528 |
-64 |
May13 |
120625 |
761.75 |
789.00 |
758.00 |
788.00 |
+49.00 |
296 |
4,589 |
+18 |
Jul13 |
120625 |
754.00 |
792.25 |
754.00 |
789.00 |
+47.00 |
489 |
11,336 |
-27 |
Total Volume and Open Interest |
32,015 |
158,291 |
+900 |
Wheat(MGE) |
Jul12 |
120625 |
860.25 |
903.25 |
860.25 |
880.00 |
+21.00 |
883 |
3,374 |
-160 |
Sep12 |
120625 |
781.75 |
822.00 |
781.75 |
816.00 |
+37.50 |
3,483 |
15,717 |
+131 |
Dec12 |
120625 |
787.25 |
827.25 |
787.25 |
821.25 |
+38.00 |
1,004 |
10,514 |
+9 |
Mar13 |
120625 |
804.00 |
832.75 |
804.00 |
827.75 |
+38.75 |
161 |
2,472 |
+3 |
May13 |
120625 |
825.00 |
832.25 |
825.00 |
832.25 |
+36.50 |
102 |
465 |
+5 |
Total Volume and Open Interest |
5,690 |
32,788 |
-2 |
Oats(CBOT) |
Jul12 |
120625 |
332.75 |
348.75 |
328.75 |
348.75 |
+20.00 |
248 |
1,894 |
-33 |
Sep12 |
120625 |
305.00 |
324.00 |
304.00 |
324.00 |
+20.00 |
200 |
2,539 |
+48 |
Dec12 |
120625 |
306.00 |
317.00 |
302.75 |
317.00 |
+20.00 |
282 |
7,029 |
+50 |
Mar13 |
120625 |
322.00 |
322.00 |
302.00 |
322.00 |
+20.00 |
59 |
96 |
+44 |
Total Volume and Open Interest |
789 |
11,558 |
+109 |
Rough Rice(CBOT) |
Jul12 |
120625 |
14.56 |
14.69 |
14.47 |
14.69 |
+0.22 |
602 |
5,608 |
-208 |
Sep12 |
120625 |
14.84 |
14.95 |
14.73 |
14.94 |
+0.21 |
951 |
7,669 |
-293 |
Nov12 |
120625 |
15.10 |
15.20 |
15.00 |
15.20 |
+0.22 |
114 |
1,877 |
-6 |
Jan13 |
120625 |
15.40 |
15.45 |
15.33 |
15.45 |
+0.22 |
2 |
112 |
+0 |
Total Volume and Open Interest |
1,671 |
15,389 |
-507 |
Live Cattle(CME) |
Jun12 |
120625 |
116.350 |
116.600 |
115.500 |
115.700 |
-1.200 |
1,607 |
5,897 |
-890 |
Aug12 |
120625 |
116.635 |
116.885 |
115.730 |
115.885 |
-1.015 |
17,286 |
137,466 |
-80 |
Oct12 |
120625 |
120.800 |
121.180 |
120.050 |
120.430 |
-0.770 |
7,129 |
74,785 |
+629 |
Dec12 |
120625 |
124.450 |
124.800 |
123.700 |
123.800 |
-0.835 |
4,956 |
56,638 |
+446 |
Feb13 |
120625 |
126.900 |
127.080 |
126.150 |
126.400 |
-0.600 |
1,638 |
24,649 |
+344 |
Apr13 |
120625 |
128.130 |
128.700 |
127.700 |
127.830 |
-0.970 |
412 |
9,695 |
+47 |
Total Volume and Open Interest |
33,193 |
312,551 |
+499 |
Feeder Cattle(CME) |
Aug12 |
120625 |
151.500 |
151.825 |
149.800 |
149.800 |
-3.000 |
2,950 |
19,494 |
+269 |
Sep12 |
120625 |
153.700 |
153.900 |
151.900 |
151.900 |
-3.000 |
779 |
6,321 |
+19 |
Oct12 |
120625 |
155.235 |
155.235 |
153.075 |
153.100 |
-2.975 |
458 |
4,631 |
+45 |
Nov12 |
120625 |
156.380 |
156.380 |
154.325 |
154.350 |
-2.975 |
231 |
3,549 |
+54 |
Jan13 |
120625 |
156.250 |
156.250 |
154.250 |
154.600 |
-2.650 |
135 |
2,320 |
+25 |
Mar13 |
120625 |
157.285 |
157.285 |
155.150 |
155.150 |
-3.000 |
21 |
460 |
+4 |
Apr13 |
120625 |
157.630 |
157.630 |
156.350 |
156.350 |
-2.650 |
8 |
60 |
-2 |
Total Volume and Open Interest |
4,583 |
36,858 |
+415 |
Lean Hogs(CME) |
Jul12 |
120625 |
95.100 |
95.600 |
92.900 |
93.350 |
-1.580 |
11,002 |
32,935 |
-1,004 |
Aug12 |
120625 |
91.385 |
92.450 |
88.550 |
89.150 |
-2.235 |
12,092 |
75,922 |
+1,392 |
Oct12 |
120625 |
81.580 |
82.050 |
79.285 |
79.830 |
-1.720 |
8,270 |
50,455 |
+1,101 |
Dec12 |
120625 |
79.000 |
79.430 |
76.950 |
77.475 |
-1.560 |
3,906 |
49,826 |
+64 |
Feb13 |
120625 |
81.450 |
81.800 |
80.050 |
80.350 |
-1.100 |
1,600 |
20,370 |
+174 |
Apr13 |
120625 |
83.050 |
83.400 |
82.385 |
82.850 |
-0.250 |
517 |
12,312 |
+136 |
May13 |
120625 |
87.135 |
87.500 |
86.635 |
87.100 |
-0.200 |
1 |
616 |
+0 |
Jun13 |
120625 |
89.050 |
89.600 |
88.450 |
88.785 |
-0.265 |
133 |
7,532 |
+43 |
Total Volume and Open Interest |
37,575 |
252,545 |
+1,946 |
Class III Milk(CME) |
Jun12 |
120625 |
15.66 |
15.67 |
15.65 |
15.65 |
-0.02 |
124 |
4,482 |
+23 |
Jul12 |
120625 |
16.75 |
16.96 |
16.70 |
16.95 |
+0.29 |
169 |
4,189 |
+26 |
Aug12 |
120625 |
17.27 |
17.49 |
17.22 |
17.48 |
+0.29 |
165 |
4,178 |
+36 |
Sep12 |
120625 |
17.20 |
17.50 |
17.20 |
17.47 |
+0.32 |
41 |
3,207 |
+6 |
Oct12 |
120625 |
17.15 |
17.40 |
17.15 |
17.39 |
+0.29 |
21 |
2,800 |
+7 |
Total Volume and Open Interest |
548 |
25,300 |
+105 |
Cocoa(ICE) |
Jul12 |
120625 |
2093 |
2103 |
2087 |
2087 |
-7 |
31 |
134 |
-50 |
Sep12 |
120625 |
2108 |
2118 |
2085 |
2102 |
unch |
9,113 |
73,420 |
+65 |
Dec12 |
120625 |
2117 |
2131 |
2101 |
2115 |
unch |
2,104 |
35,054 |
-58 |
Mar13 |
120625 |
2128 |
2145 |
2115 |
2130 |
+2 |
2,267 |
30,239 |
-613 |
May13 |
120625 |
2140 |
2154 |
2130 |
2146 |
+4 |
448 |
12,590 |
+138 |
Jul13 |
120625 |
2152 |
2167 |
2142 |
2159 |
+4 |
238 |
5,870 |
+10 |
Sep13 |
120625 |
2161 |
2168 |
2150 |
2168 |
+3 |
437 |
3,851 |
+36 |
Total Volume and Open Interest |
15,855 |
169,842 |
+577 |
Coffee "C"(ICE) |
Jul12 |
120625 |
154.70 |
159.00 |
153.75 |
158.70 |
+3.55 |
1,090 |
1,229 |
-699 |
Sep12 |
120625 |
156.00 |
159.25 |
154.10 |
158.75 |
+2.85 |
17,058 |
79,744 |
-1,168 |
Dec12 |
120625 |
158.15 |
162.20 |
157.25 |
161.95 |
+2.85 |
4,521 |
33,914 |
+822 |
Mar13 |
120625 |
162.05 |
165.60 |
161.10 |
165.45 |
+2.80 |
1,155 |
16,468 |
-151 |
May13 |
120625 |
165.35 |
168.15 |
165.25 |
168.00 |
+2.80 |
476 |
4,442 |
+65 |
Jul13 |
120625 |
169.30 |
170.55 |
169.30 |
170.55 |
+2.75 |
210 |
3,525 |
+2 |
Total Volume and Open Interest |
24,568 |
140,760 |
-1,113 |
Orange Juice(ICE) |
Jul12 |
120625 |
122.95 |
124.90 |
122.30 |
122.75 |
-0.55 |
1,808 |
6,738 |
-1,587 |
Sep12 |
120625 |
116.90 |
117.60 |
114.65 |
115.15 |
-0.55 |
1,867 |
10,298 |
+426 |
Nov12 |
120625 |
115.65 |
117.30 |
113.45 |
114.45 |
-1.45 |
43 |
4,435 |
+7 |
Jan13 |
120625 |
117.20 |
117.20 |
113.70 |
114.45 |
-2.20 |
8 |
1,361 |
+1 |
Mar13 |
120625 |
115.10 |
115.60 |
114.50 |
115.60 |
-2.40 |
1 |
1,143 |
+1 |
May13 |
120625 |
115.55 |
115.55 |
115.55 |
115.55 |
-3.80 |
0 |
171 |
+0 |
Total Volume and Open Interest |
3,727 |
24,158 |
-1,152 |
Sugar #11(ICE) |
Jul12 |
120625 |
20.36 |
20.46 |
20.13 |
20.30 |
+0.06 |
35,815 |
83,400 |
-13,296 |
Oct12 |
120625 |
19.80 |
20.02 |
19.71 |
19.93 |
+0.18 |
62,004 |
312,045 |
-539 |
Mar13 |
120625 |
20.70 |
20.75 |
20.52 |
20.68 |
+0.13 |
17,329 |
141,575 |
+1,855 |
May13 |
120625 |
20.62 |
20.74 |
20.53 |
20.61 |
+0.04 |
5,117 |
45,658 |
+423 |
Jul13 |
120625 |
20.67 |
20.75 |
20.56 |
20.61 |
+0.02 |
4,253 |
68,334 |
+411 |
Oct13 |
120625 |
20.72 |
20.88 |
20.70 |
20.75 |
+0.03 |
2,825 |
27,784 |
-445 |
Mar14 |
120625 |
20.96 |
21.08 |
20.96 |
20.98 |
+0.04 |
83 |
25,235 |
-25 |
May14 |
120625 |
20.84 |
20.96 |
20.84 |
20.85 |
+0.05 |
16 |
5,448 |
-3 |
Total Volume and Open Interest |
127,485 |
721,304 |
-11,607 |
London Cocoa(LCE) |
Jul12 |
120625 |
1502 |
1504 |
1486 |
1488 |
-13 |
2,326 |
42,828 |
-398 |
Sep12 |
120625 |
1475 |
1477 |
1468 |
1470 |
-5 |
4,186 |
41,785 |
+420 |
Dec12 |
120625 |
1446 |
1450 |
1441 |
1443 |
-2 |
1,840 |
37,643 |
+282 |
Mar13 |
120625 |
1425 |
1430 |
1422 |
1427 |
unch |
918 |
42,808 |
+350 |
May13 |
120625 |
1427 |
1433 |
1422 |
1428 |
-1 |
322 |
15,000 |
+344 |
Jul13 |
120625 |
1428 |
1436 |
1425 |
1432 |
unch |
210 |
6,377 |
+258 |
Sep13 |
120625 |
1435 |
1439 |
1430 |
1435 |
-1 |
9 |
3,698 |
-82 |
Total Volume and Open Interest |
9,886 |
195,556 |
+1,438 |
London Sugar(LCE) |
Aug12 |
120625 |
589.20 |
591.30 |
583.80 |
587.50 |
+1.70 |
2,007 |
22,876 |
-3 |
Oct12 |
120625 |
550.20 |
553.60 |
547.00 |
550.20 |
+2.90 |
1,238 |
15,978 |
-59 |
Dec12 |
120625 |
537.00 |
540.40 |
536.40 |
537.50 |
+3.50 |
720 |
8,296 |
+43 |
Mar13 |
120625 |
550.60 |
551.40 |
547.20 |
548.70 |
+2.70 |
672 |
7,518 |
+287 |
May13 |
120625 |
553.00 |
554.00 |
549.90 |
551.20 |
+1.40 |
225 |
2,021 |
+64 |
Total Volume and Open Interest |
5,173 |
59,494 |
+345 |
Cotton(ICE) |
Jul12 |
120625 |
70.71 |
72.50 |
68.23 |
70.46 |
-3.71 |
5,096 |
3,448 |
-2,822 |
Oct12 |
120625 |
68.88 |
70.63 |
68.83 |
70.51 |
+1.21 |
161 |
404 |
+22 |
Dec12 |
120625 |
69.01 |
70.33 |
68.50 |
70.05 |
+0.93 |
24,718 |
133,946 |
-311 |
Mar13 |
120625 |
71.18 |
71.73 |
69.93 |
71.44 |
+0.87 |
3,881 |
18,296 |
+557 |
May13 |
120625 |
71.69 |
72.85 |
71.15 |
72.55 |
+0.97 |
655 |
4,627 |
+36 |
Jul13 |
120625 |
72.49 |
73.70 |
72.00 |
73.38 |
+1.10 |
510 |
5,391 |
-18 |
Total Volume and Open Interest |
35,096 |
167,347 |
-2,525 |
Lumber(CME) |
Jul12 |
120625 |
274.0 |
276.5 |
271.2 |
276.0 |
+1.1 |
373 |
1,841 |
-83 |
Sep12 |
120625 |
261.5 |
264.8 |
260.2 |
263.0 |
+0.8 |
696 |
4,349 |
+22 |
Nov12 |
120625 |
253.1 |
257.0 |
253.0 |
257.0 |
+2.5 |
173 |
970 |
-24 |
Jan13 |
120625 |
263.0 |
266.5 |
263.0 |
266.2 |
+2.7 |
15 |
248 |
+5 |
Total Volume and Open Interest |
1,266 |
7,518 |
-78 |
Crude Oil(NYM) |
Aug12 |
120625 |
80.20 |
80.68 |
78.03 |
79.21 |
-0.55 |
376,969 |
302,045 |
+5,497 |
Sep12 |
120625 |
80.47 |
81.03 |
78.42 |
79.62 |
-0.52 |
79,144 |
134,388 |
+2,501 |
Oct12 |
120625 |
81.10 |
81.37 |
78.80 |
80.01 |
-0.50 |
40,825 |
77,488 |
+4,194 |
Nov12 |
120625 |
81.26 |
81.76 |
79.30 |
80.44 |
-0.50 |
28,977 |
67,771 |
+2,177 |
Dec12 |
120625 |
81.60 |
81.87 |
79.68 |
80.83 |
-0.49 |
64,035 |
169,947 |
+1,686 |
Jan13 |
120625 |
81.36 |
82.23 |
80.14 |
81.24 |
-0.46 |
15,078 |
60,324 |
+123 |
Feb13 |
120625 |
81.30 |
81.72 |
80.50 |
81.61 |
-0.42 |
9,564 |
26,284 |
-725 |
Mar13 |
120625 |
81.60 |
81.95 |
80.95 |
81.93 |
-0.39 |
8,267 |
33,297 |
-1,038 |
Apr13 |
120625 |
81.46 |
82.17 |
81.44 |
82.17 |
-0.35 |
4,117 |
17,932 |
-463 |
May13 |
120625 |
81.75 |
82.39 |
81.44 |
82.39 |
-0.30 |
3,181 |
16,987 |
+184 |
Jun13 |
120625 |
83.31 |
83.31 |
81.55 |
82.58 |
-0.26 |
14,900 |
73,615 |
-656 |
Jul13 |
120625 |
82.89 |
82.89 |
82.72 |
82.72 |
-0.23 |
1,888 |
27,000 |
-68 |
Aug13 |
120625 |
82.80 |
82.80 |
82.80 |
82.80 |
-0.20 |
1,353 |
13,919 |
+379 |
Sep13 |
120625 |
82.51 |
82.85 |
82.32 |
82.85 |
-0.18 |
923 |
21,459 |
-79 |
Oct13 |
120625 |
82.90 |
82.90 |
82.90 |
82.90 |
-0.15 |
832 |
12,389 |
-96 |
Nov13 |
120625 |
82.94 |
82.94 |
82.94 |
82.94 |
-0.12 |
338 |
18,762 |
+15 |
Total Volume and Open Interest |
714,879 |
1,427,021 |
+15,651 |
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 |
120625 |
80.150 |
80.700 |
78.025 |
79.200 |
-0.550 |
13,943 |
3,364 |
+713 |
Sep12 |
120625 |
80.575 |
80.975 |
78.425 |
79.625 |
-0.525 |
319 |
328 |
+48 |
Oct12 |
120625 |
79.350 |
80.150 |
79.350 |
80.000 |
-0.500 |
36 |
50 |
-1 |
Nov12 |
120625 |
79.450 |
80.450 |
79.450 |
80.450 |
-0.500 |
1 |
11 |
+0 |
Dec12 |
120625 |
80.550 |
81.450 |
79.850 |
80.825 |
-0.500 |
13 |
291 |
+7 |
Jan13 |
120625 |
81.250 |
81.250 |
81.250 |
81.250 |
-0.450 |
2 |
15 |
+2 |
Feb13 |
120625 |
81.375 |
81.600 |
81.375 |
81.600 |
-0.425 |
1 |
75 |
+1 |
Mar13 |
120625 |
81.925 |
81.925 |
81.925 |
81.925 |
-0.400 |
|
|
|
Total Volume and Open Interest |
14,319 |
4,322 |
+770 |
Heating Oil(NYM) |
Jul12 |
120625 |
255.00 |
256.24 |
251.00 |
253.85 |
+0.48 |
44,375 |
41,454 |
-5,910 |
Aug12 |
120625 |
254.35 |
256.03 |
250.84 |
253.48 |
+0.28 |
55,427 |
90,403 |
+6,645 |
Sep12 |
120625 |
255.81 |
256.28 |
251.56 |
253.98 |
+0.05 |
19,464 |
48,941 |
+1,630 |
Oct12 |
120625 |
254.10 |
257.02 |
252.53 |
254.59 |
-0.21 |
13,223 |
25,095 |
+2,660 |
Nov12 |
120625 |
253.68 |
256.14 |
253.35 |
255.41 |
-0.40 |
5,997 |
16,822 |
-30 |
Dec12 |
120625 |
257.81 |
258.89 |
254.25 |
256.25 |
-0.52 |
14,879 |
45,926 |
+2,297 |
Jan13 |
120625 |
256.01 |
257.73 |
255.57 |
257.17 |
-0.60 |
4,096 |
16,249 |
-16 |
Feb13 |
120625 |
256.40 |
257.69 |
255.66 |
257.25 |
-0.69 |
2,041 |
5,825 |
+431 |
Mar13 |
120625 |
257.60 |
257.60 |
254.90 |
256.68 |
-0.77 |
3,402 |
13,028 |
+395 |
Apr13 |
120625 |
255.42 |
255.69 |
254.20 |
255.68 |
-0.84 |
2,099 |
16,210 |
+163 |
May13 |
120625 |
259.18 |
259.99 |
258.50 |
259.85 |
-0.66 |
1,441 |
8,177 |
+6 |
Jun13 |
120625 |
260.00 |
260.00 |
258.59 |
259.92 |
-0.66 |
1,217 |
4,921 |
+350 |
Jul13 |
120625 |
260.60 |
260.60 |
260.60 |
260.60 |
-0.63 |
747 |
1,631 |
+39 |
Aug13 |
120625 |
261.32 |
261.32 |
261.32 |
261.32 |
-0.61 |
530 |
583 |
+208 |
Total Volume and Open Interest |
169,996 |
339,207 |
+9,383 |
Gasoline(NYMEX) |
Jul12 |
120625 |
259.40 |
265.24 |
257.57 |
264.58 |
+7.59 |
45,535 |
37,330 |
-7,602 |
Aug12 |
120625 |
248.00 |
250.80 |
246.11 |
249.82 |
+3.06 |
73,275 |
103,441 |
+4,632 |
Sep12 |
120625 |
240.58 |
242.46 |
238.37 |
241.33 |
+1.35 |
30,925 |
57,337 |
+2,037 |
Oct12 |
120625 |
224.98 |
225.67 |
221.30 |
223.71 |
+0.28 |
14,444 |
29,201 |
-89 |
Nov12 |
120625 |
219.80 |
222.76 |
218.68 |
221.06 |
+0.09 |
5,736 |
14,912 |
+296 |
Dec12 |
120625 |
221.27 |
221.66 |
217.79 |
220.28 |
+0.04 |
5,792 |
29,294 |
-53 |
Jan13 |
120625 |
219.75 |
220.76 |
218.50 |
220.76 |
+0.02 |
1,874 |
10,951 |
-351 |
Feb13 |
120625 |
221.32 |
222.24 |
220.70 |
222.24 |
-0.04 |
1,384 |
4,221 |
-17 |
Mar13 |
120625 |
222.50 |
224.41 |
222.50 |
224.41 |
-0.08 |
1,056 |
3,441 |
-209 |
Apr13 |
120625 |
239.08 |
239.59 |
238.24 |
239.59 |
-0.05 |
607 |
6,425 |
+313 |
Total Volume and Open Interest |
181,949 |
305,464 |
-407 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120625 |
264.60 |
264.60 |
264.58 |
264.60 |
+7.60 |
0 |
1 |
+0 |
Aug12 |
120625 |
249.80 |
249.82 |
249.80 |
249.80 |
+3.00 |
0 |
3 |
+0 |
Sep12 |
120625 |
241.30 |
241.33 |
241.30 |
241.30 |
+1.30 |
|
|
|
Oct12 |
120625 |
223.70 |
223.71 |
223.70 |
223.70 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Jul12 |
120625 |
2.660 |
2.731 |
2.644 |
2.694 |
+0.069 |
178,965 |
41,342 |
-19,955 |
Aug12 |
120625 |
2.707 |
2.774 |
2.682 |
2.734 |
+0.066 |
110,174 |
167,991 |
+5,818 |
Sep12 |
120625 |
2.730 |
2.799 |
2.701 |
2.752 |
+0.057 |
56,787 |
240,600 |
-237 |
Oct12 |
120625 |
2.805 |
2.875 |
2.772 |
2.821 |
+0.043 |
68,134 |
156,595 |
-240 |
Nov12 |
120625 |
3.045 |
3.094 |
2.994 |
3.038 |
+0.027 |
33,915 |
102,625 |
+1,389 |
Dec12 |
120625 |
3.318 |
3.366 |
3.264 |
3.303 |
+0.015 |
23,598 |
55,404 |
+2,900 |
Jan13 |
120625 |
3.465 |
3.500 |
3.411 |
3.449 |
+0.022 |
26,705 |
93,632 |
-1,379 |
Feb13 |
120625 |
3.495 |
3.513 |
3.427 |
3.464 |
+0.024 |
3,247 |
25,190 |
+107 |
Mar13 |
120625 |
3.460 |
3.484 |
3.400 |
3.436 |
+0.023 |
5,264 |
44,238 |
+496 |
Apr13 |
120625 |
3.399 |
3.446 |
3.369 |
3.402 |
+0.023 |
7,448 |
59,921 |
+131 |
May13 |
120625 |
3.453 |
3.460 |
3.407 |
3.434 |
+0.025 |
909 |
15,652 |
+1 |
Jun13 |
120625 |
3.483 |
3.502 |
3.448 |
3.475 |
+0.026 |
953 |
6,766 |
+207 |
Jul13 |
120625 |
3.532 |
3.555 |
3.497 |
3.524 |
+0.027 |
974 |
11,742 |
+162 |
Aug13 |
120625 |
3.553 |
3.573 |
3.515 |
3.539 |
+0.025 |
1,143 |
8,261 |
+205 |
Sep13 |
120625 |
3.551 |
3.579 |
3.516 |
3.541 |
+0.025 |
637 |
7,827 |
+52 |
Oct13 |
120625 |
3.583 |
3.616 |
3.546 |
3.577 |
+0.025 |
2,379 |
32,521 |
+387 |
Total Volume and Open Interest |
524,181 |
1,179,907 |
-9,698 |
Brent Crude Oil(ICE) |
Aug12 |
120625 |
91.65 |
91.75 |
89.60 |
91.01 |
+0.03 |
351,702 |
266,380 |
+14,393 |
Sep12 |
120625 |
91.96 |
92.00 |
89.96 |
91.33 |
+0.07 |
217,804 |
237,518 |
+10,239 |
Oct12 |
120625 |
92.02 |
92.03 |
90.09 |
91.39 |
+0.05 |
149,892 |
118,224 |
+1,861 |
Nov12 |
120625 |
92.25 |
92.25 |
90.35 |
91.60 |
+0.01 |
76,858 |
64,336 |
+6,773 |
Dec12 |
120625 |
92.41 |
92.41 |
90.50 |
91.73 |
-0.05 |
150,051 |
129,255 |
-4,770 |
Jan13 |
120625 |
92.60 |
92.60 |
90.79 |
91.87 |
-0.07 |
23,052 |
31,870 |
+317 |
Feb13 |
120625 |
91.95 |
92.00 |
90.95 |
92.00 |
-0.07 |
16,741 |
19,741 |
-946 |
Mar13 |
120625 |
92.00 |
92.12 |
91.06 |
92.12 |
-0.05 |
20,173 |
26,758 |
-1,917 |
Apr13 |
120625 |
92.02 |
92.17 |
91.14 |
92.17 |
-0.03 |
9,748 |
11,797 |
-448 |
May13 |
120625 |
92.21 |
92.21 |
92.21 |
92.21 |
unch |
8,890 |
12,303 |
+530 |
Jun13 |
120625 |
92.04 |
92.48 |
91.23 |
92.22 |
+0.02 |
32,663 |
49,437 |
-1,516 |
Jul13 |
120625 |
92.22 |
92.22 |
92.22 |
92.22 |
+0.03 |
4,429 |
9,615 |
-59 |
Aug13 |
120625 |
92.19 |
92.19 |
92.19 |
92.19 |
+0.05 |
1,974 |
10,699 |
+649 |
Sep13 |
120625 |
92.11 |
92.11 |
92.11 |
92.11 |
+0.06 |
1,776 |
10,596 |
+93 |
Total Volume and Open Interest |
1,178,860 |
1,245,179 |
+26,335 |
Gas Oil(ICE) |
Jul12 |
120625 |
819.50 |
822.25 |
805.75 |
808.00 |
-4.00 |
82,730 |
114,841 |
-6,423 |
Aug12 |
120625 |
813.75 |
817.00 |
801.00 |
803.00 |
-4.25 |
99,054 |
95,809 |
+1,183 |
Sep12 |
120625 |
811.75 |
813.25 |
798.50 |
800.50 |
-4.00 |
45,499 |
69,394 |
+338 |
Oct12 |
120625 |
811.50 |
811.50 |
799.25 |
800.25 |
-4.00 |
25,214 |
38,374 |
+599 |
Nov12 |
120625 |
808.00 |
808.00 |
799.25 |
800.00 |
-4.25 |
9,032 |
26,585 |
-720 |
Dec12 |
120625 |
811.00 |
811.00 |
798.00 |
799.75 |
-4.25 |
37,145 |
71,842 |
+1,202 |
Jan13 |
120625 |
812.25 |
812.25 |
801.00 |
801.25 |
-4.00 |
5,983 |
22,074 |
+171 |
Feb13 |
120625 |
813.00 |
813.00 |
801.75 |
802.00 |
-4.00 |
4,463 |
15,228 |
+571 |
Mar13 |
120625 |
813.25 |
813.25 |
801.25 |
802.00 |
-4.00 |
4,575 |
15,281 |
+400 |
Apr13 |
120625 |
805.00 |
805.00 |
801.00 |
801.50 |
-4.00 |
3,107 |
10,984 |
+763 |
Total Volume and Open Interest |
336,689 |
579,856 |
+249 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120625 |
2.101 |
2.174 |
2.101 |
2.164 |
+0.094 |
291 |
652 |
-112 |
Aug12 |
120625 |
2.134 |
2.185 |
2.115 |
2.174 |
+0.096 |
475 |
1,715 |
+122 |
Sep12 |
120625 |
2.119 |
2.164 |
2.111 |
2.156 |
+0.100 |
347 |
1,604 |
+5 |
Oct12 |
120625 |
2.095 |
2.132 |
2.087 |
2.117 |
+0.088 |
140 |
1,498 |
-5 |
Nov12 |
120625 |
2.072 |
2.118 |
2.072 |
2.106 |
+0.094 |
122 |
1,401 |
+39 |
Dec12 |
120625 |
2.082 |
2.115 |
2.079 |
2.100 |
+0.090 |
64 |
1,304 |
+5 |
Jan13 |
120625 |
2.085 |
2.117 |
2.078 |
2.113 |
+0.094 |
82 |
834 |
+29 |
Total Volume and Open Interest |
1,658 |
10,503 |
+118 |
WTI Crude Oil(ICE) |
Aug12 |
120625 |
80.50 |
80.87 |
78.03 |
79.21 |
-0.55 |
71,824 |
66,459 |
-1,393 |
Sep12 |
120625 |
81.19 |
81.19 |
78.41 |
79.62 |
-0.52 |
20,912 |
34,453 |
+136 |
Oct12 |
120625 |
80.94 |
80.99 |
78.84 |
80.01 |
-0.50 |
12,923 |
16,239 |
+1,159 |
Nov12 |
120625 |
80.25 |
80.44 |
79.63 |
80.44 |
-0.50 |
9,903 |
13,226 |
+553 |
Dec12 |
120625 |
82.09 |
82.09 |
79.67 |
80.83 |
-0.49 |
23,952 |
86,130 |
+1,158 |
Jan13 |
120625 |
80.52 |
81.24 |
80.44 |
81.24 |
-0.46 |
4,691 |
16,486 |
+354 |
Feb13 |
120625 |
81.61 |
81.61 |
81.61 |
81.61 |
-0.42 |
4,033 |
8,015 |
-381 |
Mar13 |
120625 |
81.33 |
81.93 |
81.33 |
81.93 |
-0.39 |
2,570 |
7,067 |
+338 |
Apr13 |
120625 |
81.58 |
82.17 |
81.58 |
82.17 |
-0.35 |
790 |
2,373 |
-59 |
May13 |
120625 |
82.39 |
82.39 |
82.39 |
82.39 |
-0.30 |
497 |
2,182 |
+51 |
Jun13 |
120625 |
81.78 |
82.58 |
81.78 |
82.58 |
-0.26 |
3,704 |
22,420 |
-1,031 |
Jul13 |
120625 |
82.72 |
82.72 |
82.72 |
82.72 |
-0.23 |
157 |
1,887 |
+65 |
Aug13 |
120625 |
82.80 |
82.80 |
82.80 |
82.80 |
-0.20 |
122 |
2,493 |
-13 |
Sep13 |
120625 |
82.85 |
82.85 |
82.85 |
82.85 |
-0.18 |
100 |
5,901 |
-7 |
Oct13 |
120625 |
82.90 |
82.90 |
82.90 |
82.90 |
-0.15 |
45 |
1,122 |
+10 |
Nov13 |
120625 |
82.94 |
82.94 |
82.94 |
82.94 |
-0.12 |
64 |
3,143 |
+46 |
Total Volume and Open Interest |
167,555 |
406,619 |
+1,078 |
US Dollar Index(ICE) |
Sep12 |
120625 |
82.490 |
82.825 |
82.460 |
82.662 |
+0.220 |
29,677 |
68,650 |
-169 |
Dec12 |
120625 |
82.950 |
83.240 |
82.950 |
83.003 |
+0.210 |
2 |
523 |
+0 |
Mar13 |
120625 |
83.323 |
83.323 |
83.323 |
83.323 |
+0.210 |
|
|
|
Total Volume and Open Interest |
29,679 |
69,173 |
-169 |
Australian Dollar(CME) |
Sep12 |
120625 |
99.76 |
99.96 |
98.94 |
99.14 |
-0.82 |
183,248 |
128,545 |
+2,965 |
Dec12 |
120625 |
98.96 |
99.26 |
98.36 |
98.44 |
-0.82 |
106 |
165 |
+55 |
Mar13 |
120625 |
97.80 |
98.62 |
97.80 |
97.80 |
-0.82 |
0 |
4 |
+0 |
Total Volume and Open Interest |
183,354 |
128,716 |
+3,020 |
British Pound(CME) |
Sep12 |
120625 |
155.87 |
155.89 |
155.34 |
155.59 |
-0.23 |
105,767 |
116,291 |
-1,273 |
Dec12 |
120625 |
155.48 |
155.78 |
155.40 |
155.55 |
-0.23 |
8 |
489 |
+0 |
Mar13 |
120625 |
155.54 |
155.75 |
155.54 |
155.54 |
-0.21 |
0 |
12 |
+0 |
Total Volume and Open Interest |
105,775 |
116,793 |
-1,273 |
Canadian Dollar(CME) |
Sep12 |
120625 |
97.30 |
97.39 |
96.74 |
96.96 |
-0.43 |
128,007 |
91,181 |
+2,612 |
Dec12 |
120625 |
97.10 |
97.21 |
96.57 |
96.78 |
-0.43 |
288 |
6,503 |
+57 |
Mar13 |
120625 |
97.05 |
97.05 |
96.50 |
96.63 |
-0.42 |
43 |
1,429 |
-6 |
Jun13 |
120625 |
96.52 |
96.88 |
96.45 |
96.45 |
-0.43 |
2 |
313 |
+1 |
Total Volume and Open Interest |
128,340 |
99,472 |
+2,664 |
Japanese Yen(CME) |
Sep12 |
120625 |
124.37 |
126.02 |
124.16 |
125.64 |
+1.20 |
106,015 |
129,055 |
+6,254 |
Dec12 |
120625 |
124.38 |
126.12 |
124.38 |
125.81 |
+1.20 |
68 |
358 |
+2 |
Mar13 |
120625 |
126.39 |
126.39 |
124.85 |
126.04 |
+1.19 |
2 |
27 |
+0 |
Total Volume and Open Interest |
106,085 |
129,444 |
+6,256 |
Swiss Franc(CME) |
Sep12 |
120625 |
104.75 |
104.83 |
104.07 |
104.28 |
-0.55 |
55,392 |
55,093 |
+1,071 |
Dec12 |
120625 |
104.43 |
105.11 |
104.40 |
104.57 |
-0.54 |
8 |
10 |
+2 |
Mar13 |
120625 |
104.87 |
105.42 |
104.87 |
104.87 |
-0.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
55,400 |
55,106 |
+1,073 |
EuroFX(CME) |
Sep12 |
120625 |
125.64 |
125.72 |
124.81 |
125.06 |
-0.66 |
364,723 |
325,272 |
+15,565 |
Dec12 |
120625 |
125.59 |
125.85 |
125.06 |
125.20 |
-0.65 |
112 |
1,090 |
-28 |
Mar13 |
120625 |
125.61 |
126.01 |
125.36 |
125.36 |
-0.65 |
0 |
36 |
-3 |
Total Volume and Open Interest |
364,835 |
327,009 |
+15,534 |
Mexican Peso(CME) |
Jul12 |
120625 |
715.2 |
721.0 |
715.2 |
715.2 |
-5.8 |
|
|
|
Aug12 |
120625 |
713.2 |
719.0 |
713.2 |
713.2 |
-5.8 |
|
|
|
Total Volume and Open Interest |
48,386 |
111,676 |
+1,924 |
Brazilian Real(CME) |
Jul12 |
120625 |
481.25 |
484.05 |
480.70 |
482.65 |
-2.35 |
205 |
2,731 |
-96 |
Aug12 |
120625 |
478.00 |
480.90 |
478.00 |
480.05 |
-2.15 |
91 |
568 |
+80 |
Sep12 |
120625 |
476.90 |
477.40 |
476.90 |
477.40 |
-2.00 |
300 |
4,087 |
-293 |
Oct12 |
120625 |
475.45 |
477.45 |
475.45 |
475.45 |
-2.00 |
|
|
|
Total Volume and Open Interest |
596 |
20,949 |
-309 |
30-Year T-Bonds(CBOT) |
Sep12 |
120625 |
148~010 |
149~130 |
148~010 |
149~090 |
+1~060 |
405,782 |
641,121 |
+10,473 |
Dec12 |
120625 |
149~000 |
150~090 |
149~000 |
150~060 |
+1~060 |
246 |
2,757 |
+110 |
Mar13 |
120625 |
150~060 |
150~060 |
149~000 |
150~060 |
+1~060 |
1 |
1 |
+1 |
Total Volume and Open Interest |
406,029 |
643,879 |
+10,584 |
10-Year T-Notes(CBOT) |
Sep12 |
120625 |
133~005 |
133~190 |
133~000 |
133~180 |
+0~180 |
1,035,137 |
1,031,769 |
-699,387 |
Dec12 |
120625 |
132~150 |
132~150 |
131~290 |
132~150 |
+0~180 |
1 |
25 |
+1 |
Mar13 |
120625 |
131~200 |
131~200 |
131~020 |
131~200 |
+0~180 |
|
|
|
Total Volume and Open Interest |
1,035,138 |
1,031,794 |
-699,386 |
5-Year T-Notes(CBOT) |
Jun12 |
120625 |
124~018 |
124~029 |
124~000 |
124~029 |
+0~029 |
6,989 |
28,398 |
-2,808 |
Sep12 |
120625 |
123~098 |
124~005 |
123~096 |
124~002 |
+0~031 |
498,202 |
905,650 |
-197,636 |
Dec12 |
120625 |
123~048 |
123~048 |
123~017 |
123~048 |
+0~031 |
0 |
8 |
+0 |
Total Volume and Open Interest |
505,191 |
934,056 |
-200,444 |
2 Year T-Notes(CBOT) |
Jun12 |
120625 |
110~018 |
110~021 |
110~018 |
110~020 |
+0~001 |
8,366 |
75,281 |
-6,099 |
Sep12 |
120625 |
110~013 |
110~017 |
110~013 |
110~015 |
+0~002 |
186,160 |
801,997 |
-12,156 |
Dec12 |
120625 |
110~009 |
110~009 |
110~007 |
110~009 |
+0~002 |
0 |
2 |
+0 |
Total Volume and Open Interest |
194,526 |
877,280 |
-18,255 |
Eurodollars(CME) |
Sep12 |
120625 |
99.550 |
99.575 |
99.550 |
99.560 |
+0.015 |
184,109 |
947,478 |
+6,478 |
Dec12 |
120625 |
99.520 |
99.540 |
99.515 |
99.525 |
+0.010 |
173,037 |
965,449 |
-9,337 |
Mar13 |
120625 |
99.495 |
99.510 |
99.490 |
99.500 |
+0.010 |
170,489 |
704,283 |
-6,368 |
Jun13 |
120625 |
99.470 |
99.490 |
99.470 |
99.480 |
+0.020 |
180,948 |
652,084 |
+2,381 |
Sep13 |
120625 |
99.440 |
99.460 |
99.440 |
99.455 |
+0.020 |
128,811 |
636,097 |
+2,084 |
Dec13 |
120625 |
99.390 |
99.425 |
99.390 |
99.415 |
+0.020 |
126,196 |
654,542 |
+4,536 |
Mar14 |
120625 |
99.355 |
99.385 |
99.355 |
99.375 |
+0.020 |
112,825 |
608,478 |
-5,189 |
Jun14 |
120625 |
99.290 |
99.325 |
99.290 |
99.315 |
+0.020 |
80,387 |
462,578 |
+3,557 |
Sep14 |
120625 |
99.220 |
99.255 |
99.220 |
99.245 |
+0.025 |
61,866 |
338,748 |
+2,578 |
Dec14 |
120625 |
99.110 |
99.160 |
99.110 |
99.150 |
+0.030 |
63,312 |
323,405 |
+1,944 |
Mar15 |
120625 |
99.020 |
99.075 |
99.020 |
99.065 |
+0.040 |
48,118 |
304,450 |
-1,893 |
Jun15 |
120625 |
0.596 |
0.661 |
0.596 |
0.646 |
+0.045 |
43,121 |
261,455 |
-1,473 |
Sep15 |
120625 |
0.466 |
0.536 |
0.466 |
0.521 |
+0.055 |
35,954 |
200,845 |
+2,020 |
Dec15 |
120625 |
0.321 |
0.396 |
0.321 |
0.381 |
+0.060 |
25,760 |
148,477 |
-273 |
Mar16 |
120625 |
0.211 |
0.276 |
0.206 |
0.261 |
+0.070 |
19,897 |
81,709 |
-1,169 |
Jun16 |
120625 |
0.076 |
0.146 |
0.071 |
0.131 |
+0.075 |
16,481 |
95,752 |
+400 |
Sep16 |
120625 |
6.490 |
0.011 |
6.490 |
0.001 |
-6.474 |
9,027 |
73,363 |
+441 |
Dec16 |
120625 |
6.335 |
6.425 |
6.335 |
6.415 |
+0.085 |
9,811 |
69,198 |
+78 |
Total Volume and Open Interest |
1,523,884 |
7,760,435 |
+4,605 |
30 Day Federal Funds(CBOT) |
Jun12 |
120625 |
99.830 |
99.832 |
99.830 |
99.832 |
unch |
9,701 |
44,152 |
+6,895 |
Jul12 |
120625 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
2,434 |
60,016 |
+1,292 |
Aug12 |
120625 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
2,431 |
55,137 |
+425 |
Sep12 |
120625 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
2,914 |
48,584 |
+553 |
Oct12 |
120625 |
99.820 |
99.820 |
99.815 |
99.820 |
unch |
871 |
51,475 |
+64 |
Nov12 |
120625 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
993 |
33,083 |
+243 |
Total Volume and Open Interest |
29,147 |
521,551 |
+4,648 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120625 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120625 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Mar13 |
120625 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Jun13 |
120625 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Sep13 |
120625 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec13 |
120625 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Mar14 |
120625 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun14 |
120625 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep14 |
120625 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Dec14 |
120625 |
99.260 |
99.260 |
99.260 |
99.260 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120625 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,779 |
+0 |
Dec12 |
120625 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120625 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120625 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
202 |
+0 |
Sep13 |
120625 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Dec13 |
120625 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
384 |
+0 |
Mar14 |
120625 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
344 |
+0 |
Jun14 |
120625 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,714 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120625 |
143.67 |
143.76 |
143.59 |
143.74 |
+0.02 |
2,588 |
18,195 |
+338 |
Dec12 |
120625 |
142.89 |
142.89 |
142.89 |
142.89 |
+0.02 |
0 |
6 |
+0 |
Mar13 |
120625 |
140.80 |
140.80 |
140.80 |
140.80 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,588 |
18,201 |
+338 |
Euro-Bund(EUREX) |
Sep12 |
120625 |
140.99 |
142.26 |
140.95 |
142.15 |
+1.27 |
898,926 |
831,455 |
-9,575 |
Dec12 |
120625 |
139.76 |
140.49 |
139.76 |
140.49 |
+1.28 |
7 |
61 |
+5 |
Mar13 |
120625 |
140.49 |
140.49 |
140.49 |
140.49 |
+1.28 |
|
|
|
Total Volume and Open Interest |
898,933 |
831,516 |
-9,570 |
Euro-Bobl(EUREX) |
Sep12 |
120625 |
125.75 |
126.40 |
125.72 |
126.34 |
+0.65 |
483,322 |
565,063 |
-563 |
Dec12 |
120625 |
124.55 |
124.71 |
124.55 |
124.71 |
+0.62 |
1 |
11 |
+1 |
Mar13 |
120625 |
124.71 |
124.71 |
124.71 |
124.71 |
+0.62 |
|
|
|
Total Volume and Open Interest |
483,323 |
565,074 |
-562 |
3-Mth Euribor(EUREX) |
Jun12 |
120618 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
1 |
1,525 |
+0 |
Sep12 |
120625 |
99.520 |
99.525 |
99.520 |
99.520 |
+0.010 |
950 |
2,518 |
-44 |
Dec12 |
120625 |
99.530 |
99.530 |
99.530 |
99.530 |
+0.020 |
0 |
1,314 |
+0 |
Total Volume and Open Interest |
1,000 |
6,288 |
-99 |
Long Gilt(LIFFE) |
Jun12 |
120625 |
120~18 |
120~23 |
120~18 |
120~22 |
+0~16 |
406 |
10,814 |
-349 |
Sep12 |
120625 |
119~17 |
119~24 |
119~14 |
119~20 |
+0~16 |
120,987 |
308,326 |
-3,447 |
Total Volume and Open Interest |
121,393 |
319,140 |
-3,796 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120625 |
99.23 |
99.27 |
99.23 |
99.26 |
+0.03 |
64,757 |
356,127 |
-12,292 |
Dec12 |
120625 |
99.27 |
99.32 |
99.27 |
99.30 |
+0.03 |
49,764 |
318,807 |
+10,425 |
Mar13 |
120625 |
99.30 |
99.36 |
99.30 |
99.34 |
+0.04 |
70,303 |
287,003 |
+896 |
Jun13 |
120625 |
99.32 |
99.37 |
99.31 |
99.35 |
+0.04 |
48,681 |
301,523 |
-10,905 |
Sep13 |
120625 |
99.31 |
99.36 |
99.30 |
99.34 |
+0.03 |
37,904 |
320,784 |
+4,697 |
Dec13 |
120625 |
99.28 |
99.33 |
99.28 |
99.31 |
+0.03 |
32,562 |
216,798 |
+2,422 |
Total Volume and Open Interest |
402,669 |
2,437,689 |
+4,306 |
3-Mth Euribor(LIFFE) |
Sep12 |
120625 |
99.520 |
99.535 |
99.505 |
99.520 |
+0.010 |
83,248 |
555,835 |
+8,036 |
Dec12 |
120625 |
99.520 |
99.535 |
99.510 |
99.525 |
+0.015 |
82,491 |
497,704 |
+6,989 |
Mar13 |
120625 |
99.510 |
99.530 |
99.500 |
99.520 |
+0.020 |
84,261 |
413,064 |
+4,801 |
Total Volume and Open Interest |
643,175 |
3,172,139 |
+33,549 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120625 |
96.87 |
96.89 |
96.84 |
96.87 |
unch |
16,262 |
196,633 |
-2,423 |
Dec12 |
120625 |
97.05 |
97.08 |
97.02 |
97.07 |
+0.01 |
10,591 |
176,964 |
-876 |
Mar13 |
120625 |
97.04 |
97.09 |
97.01 |
97.09 |
+0.03 |
6,081 |
112,976 |
-2,321 |
Jun13 |
120625 |
96.97 |
97.02 |
96.93 |
97.01 |
+0.03 |
3,590 |
80,783 |
-531 |
Sep13 |
120625 |
96.87 |
96.92 |
96.86 |
96.92 |
+0.04 |
2,331 |
53,640 |
-124 |
Dec13 |
120625 |
96.79 |
96.82 |
96.78 |
96.82 |
+0.03 |
2,034 |
36,700 |
-25 |
Mar14 |
120625 |
96.68 |
96.74 |
96.68 |
96.73 |
+0.02 |
893 |
27,392 |
-191 |
Jun14 |
120625 |
96.61 |
96.65 |
96.60 |
96.65 |
+0.02 |
459 |
10,649 |
+323 |
Sep14 |
120625 |
96.53 |
96.58 |
96.53 |
96.58 |
+0.02 |
40 |
1,364 |
+29 |
Dec14 |
120625 |
96.49 |
96.49 |
96.49 |
96.49 |
+0.01 |
40 |
415 |
+0 |
Total Volume and Open Interest |
42,321 |
697,555 |
-6,139 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120625 |
96.96 |
97.02 |
96.90 |
97.00 |
+0.04 |
39,404 |
351,831 |
-4,730 |
Dec12 |
120625 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.04 |
|
|
|
Total Volume and Open Interest |
39,404 |
351,831 |
-4,730 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120625 |
97.61 |
97.66 |
97.56 |
97.65 |
+0.04 |
135,781 |
398,535 |
+4,272 |
Dec12 |
120625 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.04 |
|
|
|
Total Volume and Open Interest |
135,781 |
398,535 |
+4,272 |
Gold(CMX) |
Jun12 |
120625 |
1574.9 |
1587.5 |
1571.0 |
1587.5 |
+21.5 |
29 |
622 |
-44 |
Aug12 |
120625 |
1572.6 |
1589.0 |
1566.9 |
1588.4 |
+21.5 |
214,302 |
217,686 |
-1,157 |
Oct12 |
120625 |
1571.8 |
1590.9 |
1569.3 |
1590.5 |
+21.5 |
939 |
19,877 |
+247 |
Dec12 |
120625 |
1577.3 |
1592.7 |
1571.9 |
1592.6 |
+21.5 |
3,922 |
74,453 |
-77 |
Feb13 |
120625 |
1581.1 |
1594.6 |
1575.2 |
1594.6 |
+21.5 |
302 |
20,895 |
+72 |
Apr13 |
120625 |
1596.5 |
1596.5 |
1596.5 |
1596.5 |
+21.5 |
48 |
12,932 |
+22 |
Jun13 |
120625 |
1595.3 |
1598.5 |
1595.3 |
1598.5 |
+21.5 |
1,512 |
17,905 |
+658 |
Aug13 |
120625 |
1600.6 |
1600.6 |
1600.6 |
1600.6 |
+21.5 |
25 |
1,480 |
+7 |
Oct13 |
120625 |
1602.8 |
1602.8 |
1602.8 |
1602.8 |
+21.4 |
0 |
476 |
+0 |
Dec13 |
120625 |
1589.3 |
1605.3 |
1589.3 |
1605.3 |
+21.5 |
201 |
9,323 |
-71 |
Feb14 |
120625 |
1607.9 |
1607.9 |
1607.9 |
1607.9 |
+21.5 |
0 |
6 |
+0 |
Apr14 |
120625 |
1610.5 |
1610.5 |
1610.5 |
1610.5 |
+21.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
222,430 |
415,699 |
-34 |
Silver(CMX) |
Jul12 |
120625 |
2682.0 |
2759.0 |
2656.5 |
2752.0 |
+85.9 |
70,340 |
34,055 |
+147 |
Sep12 |
120625 |
2688.0 |
2766.0 |
2663.5 |
2758.7 |
+86.3 |
18,183 |
40,055 |
+4,617 |
Dec12 |
120625 |
2704.0 |
2773.0 |
2677.0 |
2766.5 |
+86.6 |
8,445 |
22,721 |
+976 |
Mar13 |
120625 |
2680.0 |
2770.4 |
2680.0 |
2770.4 |
+86.7 |
592 |
4,161 |
+206 |
May13 |
120625 |
2771.9 |
2771.9 |
2771.9 |
2771.9 |
+86.7 |
60 |
2,275 |
-3 |
Jul13 |
120625 |
2692.0 |
2772.8 |
2692.0 |
2772.8 |
+86.8 |
55 |
3,566 |
+10 |
Sep13 |
120625 |
2773.1 |
2773.1 |
2773.1 |
2773.1 |
+86.8 |
5 |
1,884 |
+5 |
Total Volume and Open Interest |
98,139 |
127,983 |
+6,034 |
Platinum(NYMEX) |
Jul12 |
120625 |
1430.4 |
1443.6 |
1428.1 |
1439.4 |
+8.2 |
10,322 |
25,417 |
-544 |
Oct12 |
120625 |
1438.3 |
1446.9 |
1432.0 |
1442.7 |
+7.0 |
2,843 |
25,927 |
+1,914 |
Jan13 |
120625 |
1439.6 |
1447.9 |
1437.0 |
1446.0 |
+6.7 |
39 |
955 |
+25 |
Apr13 |
120625 |
1449.5 |
1449.5 |
1449.5 |
1449.5 |
+6.7 |
1 |
23 |
+0 |
Total Volume and Open Interest |
13,205 |
52,325 |
+1,395 |
Palladium(NYMEX) |
Jun12 |
120625 |
606.90 |
606.90 |
606.20 |
606.20 |
+0.25 |
1 |
8 |
+0 |
Sep12 |
120625 |
608.50 |
612.35 |
604.25 |
607.25 |
+0.05 |
3,858 |
20,775 |
+54 |
Dec12 |
120625 |
609.50 |
609.50 |
607.05 |
608.30 |
-0.10 |
6 |
464 |
+4 |
Total Volume and Open Interest |
3,865 |
21,255 |
+56 |
Copper(CMX) |
Jul12 |
120625 |
330.70 |
333.80 |
327.85 |
331.60 |
+1.00 |
66,297 |
40,785 |
-902 |
Sep12 |
120625 |
332.10 |
334.75 |
328.80 |
332.55 |
+1.05 |
17,227 |
64,903 |
+3,087 |
Dec12 |
120625 |
332.80 |
335.75 |
330.20 |
333.60 |
+1.00 |
4,809 |
26,077 |
+498 |
Mar13 |
120625 |
333.25 |
334.35 |
331.65 |
334.35 |
+0.95 |
46 |
6,316 |
+26 |
May13 |
120625 |
332.70 |
334.85 |
332.70 |
334.85 |
+0.90 |
23 |
1,338 |
+4 |
Total Volume and Open Interest |
89,209 |
148,137 |
+2,436 |
DJIA Index(CBOT) |
Sep12 |
120625 |
12569 |
12569 |
12400 |
12431 |
-137 |
310 |
10,449 |
+60 |
Dec12 |
120625 |
12362 |
12499 |
12362 |
12362 |
-137 |
0 |
1 |
+0 |
Mar13 |
120625 |
12295 |
12432 |
12295 |
12295 |
-137 |
|
|
|
Jun13 |
120625 |
12220 |
12357 |
12220 |
12220 |
-137 |
|
|
|
Total Volume and Open Interest |
310 |
10,450 |
+60 |
E-mini DJIA Index(CBOT) |
Jun12 |
120615 |
12674 |
12733 |
12661 |
12729 |
+53 |
26,919 |
56,527 |
-6,750 |
Sep12 |
120625 |
12566 |
12566 |
12387 |
12431 |
-137 |
172,172 |
86,003 |
+332 |
Dec12 |
120625 |
12362 |
12362 |
12362 |
12362 |
-137 |
1 |
26 |
+0 |
Mar13 |
120625 |
12295 |
12295 |
12295 |
12295 |
-137 |
0 |
1 |
+0 |
Total Volume and Open Interest |
172,178 |
86,054 |
+335 |
S & P 500(CME) |
Sep12 |
120625 |
1325.50 |
1326.00 |
1302.70 |
1306.60 |
-20.20 |
13,416 |
212,439 |
+676 |
Dec12 |
120625 |
1301.50 |
1303.00 |
1297.00 |
1299.70 |
-20.30 |
72 |
12,511 |
+19 |
Mar13 |
120625 |
1292.90 |
1293.20 |
1290.20 |
1292.90 |
-20.30 |
30 |
176 |
+26 |
Jun13 |
120625 |
1286.50 |
1286.80 |
1283.80 |
1286.50 |
-20.30 |
0 |
14 |
+0 |
Total Volume and Open Interest |
13,518 |
225,140 |
+721 |
S & P 500 E-Mini(Globex) |
Sep12 |
120625 |
1325.50 |
1326.50 |
1302.50 |
1306.50 |
-20.25 |
2,713,717 |
2,649,917 |
+30,407 |
Dec12 |
120625 |
1318.75 |
1318.75 |
1296.00 |
1299.75 |
-20.25 |
932 |
12,304 |
-222 |
Total Volume and Open Interest |
2,714,669 |
2,662,453 |
+30,309 |
NASDAQ 100(CME) |
Sep12 |
120625 |
2572.80 |
2574.30 |
2520.00 |
2526.50 |
-47.00 |
417 |
4,574 |
+64 |
Dec12 |
120625 |
2519.80 |
2525.00 |
2519.80 |
2519.80 |
-47.50 |
2 |
1 |
-2 |
Mar13 |
120625 |
2514.30 |
2561.80 |
2514.30 |
2514.30 |
-47.50 |
|
|
|
Total Volume and Open Interest |
419 |
4,575 |
+62 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120625 |
2573.80 |
2577.30 |
2521.00 |
2526.50 |
-47.00 |
289,047 |
340,551 |
+1,131 |
Dec12 |
120625 |
2540.00 |
2540.00 |
2519.80 |
2519.80 |
-47.50 |
8 |
31 |
-9 |
Total Volume and Open Interest |
289,059 |
340,586 |
+1,125 |
S & P Midcap 400(CME) |
Sep12 |
120625 |
897.00 |
897.00 |
892.00 |
895.50 |
-14.80 |
3 |
332 |
+2 |
Dec12 |
120625 |
893.50 |
908.30 |
893.50 |
893.50 |
-14.80 |
|
|
|
Mar13 |
120625 |
891.50 |
906.30 |
891.50 |
891.50 |
-14.80 |
|
|
|
Total Volume and Open Interest |
3 |
332 |
+2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120625 |
8835 |
8840 |
8625 |
8655 |
-180 |
6,452 |
27,914 |
-177 |
Dec12 |
120625 |
8615 |
8795 |
8615 |
8615 |
-180 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,452 |
27,916 |
-177 |
Nikkei 225(SGX) |
Sep12 |
120625 |
8775 |
8825 |
8715 |
8720 |
-60 |
88,527 |
175,713 |
+4,689 |
Dec12 |
120625 |
8660 |
8660 |
8660 |
8660 |
-55 |
2 |
6,457 |
+2 |
Mar13 |
120625 |
8645 |
8645 |
8645 |
8645 |
-60 |
0 |
48 |
+0 |
Total Volume and Open Interest |
89,106 |
195,849 |
+4,885 |
CAC 40(EURONEXT) |
Jul12 |
120625 |
3089.0 |
3091.0 |
3003.0 |
3019.0 |
-70.5 |
93,596 |
309,143 |
+6,514 |
Aug12 |
120625 |
3087.5 |
3087.5 |
3009.5 |
3019.5 |
-70.0 |
37 |
236 |
+70 |
Sep12 |
120625 |
3064.0 |
3066.0 |
3007.0 |
3013.5 |
-70.0 |
404 |
18,496 |
+137 |
Total Volume and Open Interest |
94,037 |
327,994 |
+6,721 |
Hang Seng Index(HKFE) |
Jun12 |
120625 |
18942 |
19084 |
18830 |
18961 |
-66 |
67,420 |
100,108 |
-1,804 |
Jul12 |
120625 |
18971 |
19084 |
18833 |
18962 |
-69 |
2,135 |
7,996 |
+518 |
Total Volume and Open Interest |
69,945 |
113,060 |
-1,162 |
DAX(EUREX) |
Jun12 |
120615 |
6162.0 |
6243.5 |
6152.0 |
6243.5 |
+106.5 |
243,056 |
106,658 |
-29,082 |
Sep12 |
120625 |
6263.5 |
6270.0 |
6120.5 |
6150.0 |
-111.0 |
154,226 |
154,116 |
+498 |
Dec12 |
120625 |
6260.0 |
6260.0 |
6125.0 |
6153.5 |
-111.0 |
492 |
5,668 |
+148 |
Total Volume and Open Interest |
154,861 |
160,023 |
+784 |
FT-SE 100(EURONEXT) |
Sep12 |
120625 |
5479.00 |
5481.50 |
5390.50 |
5408.50 |
-57.00 |
83,136 |
594,991 |
-2,423 |
Dec12 |
120625 |
5408.50 |
5408.50 |
5379.50 |
5379.50 |
-58.00 |
14 |
451 |
+5 |
Mar13 |
120625 |
5340.50 |
5340.50 |
5340.50 |
5340.50 |
-57.00 |
0 |
65 |
+10 |
Total Volume and Open Interest |
83,150 |
595,507 |
-2,408 |
SPI 200(SFE) |
Jun12 |
120621 |
4125.0 |
4161.0 |
4124.0 |
4142.0 |
+13.0 |
101,311 |
114,626 |
-72,663 |
Sep12 |
120625 |
3998.0 |
4023.0 |
3959.0 |
3997.0 |
-4.0 |
29,010 |
212,547 |
+3,170 |
Dec12 |
120625 |
3992.0 |
3992.0 |
3992.0 |
3992.0 |
-4.0 |
340 |
4,093 |
+81 |
Total Volume and Open Interest |
29,413 |
219,721 |
-85,743 |
GSCI(CME) |
Jul12 |
120625 |
566.75 |
568.00 |
562.50 |
566.75 |
+3.00 |
186 |
8,264 |
+311 |
Aug12 |
120625 |
567.00 |
568.00 |
562.50 |
567.00 |
+3.25 |
|
|
|
Sep12 |
120625 |
567.00 |
568.00 |
562.50 |
567.00 |
+3.25 |
|
|
|
Total Volume and Open Interest |
186 |
8,264 |
+311 |
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. |
|
|