|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri June 29, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120629 |
1467.50 |
1517.75 |
1466.00 |
1512.75 |
+46.75 |
43,476 |
36,616 |
-11,311 |
Aug12 |
120629 |
1448.00 |
1486.50 |
1441.00 |
1481.75 |
+35.50 |
46,528 |
76,693 |
-257 |
Sep12 |
120629 |
1419.50 |
1455.00 |
1417.00 |
1450.25 |
+32.75 |
6,941 |
28,256 |
+326 |
Nov12 |
120629 |
1404.00 |
1436.00 |
1400.00 |
1427.75 |
+24.25 |
121,771 |
371,793 |
+4,545 |
Jan13 |
120629 |
1403.00 |
1435.25 |
1403.00 |
1426.50 |
+23.50 |
9,554 |
67,561 |
-28 |
Mar13 |
120629 |
1363.50 |
1395.25 |
1362.50 |
1387.25 |
+24.50 |
9,648 |
77,866 |
+1,616 |
May13 |
120629 |
1334.00 |
1362.00 |
1332.75 |
1354.75 |
+22.00 |
7,609 |
50,882 |
+1,191 |
Jul13 |
120629 |
1331.75 |
1358.00 |
1329.75 |
1348.50 |
+18.75 |
6,468 |
36,161 |
+1,607 |
Aug13 |
120629 |
1338.00 |
1338.00 |
1319.25 |
1338.00 |
+18.75 |
14 |
188 |
+0 |
Sep13 |
120629 |
1302.00 |
1302.00 |
1278.50 |
1299.00 |
+20.50 |
46 |
321 |
-2 |
Nov13 |
120629 |
1248.00 |
1268.75 |
1239.25 |
1260.75 |
+21.50 |
1,653 |
18,551 |
+327 |
Jan14 |
120629 |
1267.50 |
1267.50 |
1246.00 |
1267.50 |
+21.50 |
0 |
188 |
+0 |
Mar14 |
120629 |
1263.50 |
1263.50 |
1242.00 |
1263.50 |
+21.50 |
0 |
3 |
+0 |
May14 |
120629 |
1263.50 |
1263.50 |
1242.00 |
1263.50 |
+21.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
253,724 |
765,753 |
-1,984 |
Soybean Meal(CBOT) |
Jul12 |
120629 |
428.80 |
438.70 |
427.00 |
436.00 |
+9.40 |
17,370 |
15,642 |
-5,909 |
Aug12 |
120629 |
423.00 |
432.20 |
419.90 |
429.50 |
+8.20 |
25,193 |
45,278 |
-652 |
Sep12 |
120629 |
417.10 |
425.80 |
415.00 |
424.00 |
+8.60 |
4,945 |
27,077 |
+278 |
Oct12 |
120629 |
415.90 |
419.40 |
412.50 |
416.30 |
+4.40 |
5,001 |
19,835 |
+900 |
Dec12 |
120629 |
411.00 |
420.70 |
408.30 |
413.10 |
+2.30 |
32,397 |
118,423 |
+428 |
Jan13 |
120629 |
410.10 |
413.10 |
405.30 |
408.10 |
+2.10 |
990 |
7,893 |
+161 |
Mar13 |
120629 |
388.00 |
392.40 |
384.40 |
387.70 |
+3.00 |
1,453 |
10,422 |
-159 |
May13 |
120629 |
373.00 |
378.30 |
371.40 |
373.90 |
+2.50 |
1,331 |
7,892 |
+39 |
Jul13 |
120629 |
372.00 |
376.70 |
370.10 |
371.80 |
+1.70 |
736 |
8,612 |
+102 |
Aug13 |
120629 |
372.50 |
373.40 |
366.10 |
367.70 |
+1.60 |
98 |
440 |
+70 |
Total Volume and Open Interest |
89,677 |
267,712 |
-4,736 |
Soybean Oil(CBOT) |
Jul12 |
120629 |
50.91 |
52.25 |
50.84 |
52.21 |
+1.29 |
32,303 |
15,507 |
-5,390 |
Aug12 |
120629 |
51.16 |
52.57 |
50.94 |
52.39 |
+1.30 |
34,728 |
69,028 |
-2,135 |
Sep12 |
120629 |
51.21 |
52.75 |
51.21 |
52.59 |
+1.31 |
10,708 |
40,122 |
+1,195 |
Oct12 |
120629 |
51.46 |
52.82 |
51.46 |
52.73 |
+1.34 |
6,008 |
17,742 |
+245 |
Dec12 |
120629 |
51.73 |
53.26 |
51.61 |
53.08 |
+1.35 |
44,959 |
143,027 |
+1,100 |
Jan13 |
120629 |
52.31 |
53.60 |
52.31 |
53.35 |
+1.34 |
1,313 |
17,676 |
+38 |
Mar13 |
120629 |
52.76 |
53.64 |
52.32 |
53.64 |
+1.32 |
1,564 |
18,045 |
+113 |
May13 |
120629 |
52.58 |
53.94 |
52.58 |
53.88 |
+1.32 |
1,417 |
11,380 |
+153 |
Jul13 |
120629 |
53.13 |
54.04 |
52.72 |
54.04 |
+1.32 |
498 |
6,384 |
+114 |
Aug13 |
120629 |
54.09 |
54.09 |
52.80 |
54.09 |
+1.29 |
69 |
1,007 |
-2 |
Total Volume and Open Interest |
133,879 |
345,768 |
-4,566 |
Canola(WCE) |
Jul12 |
120629 |
647.9 |
650.0 |
627.1 |
627.1 |
-15.5 |
2,454 |
5,349 |
-2,269 |
Nov12 |
120629 |
587.4 |
595.6 |
587.4 |
593.7 |
+5.7 |
9,336 |
155,317 |
-369 |
Jan13 |
120629 |
593.0 |
599.4 |
593.0 |
597.0 |
+5.0 |
1,814 |
24,759 |
+240 |
Mar13 |
120629 |
592.9 |
599.6 |
592.9 |
597.3 |
+5.6 |
1,532 |
11,634 |
+322 |
May13 |
120629 |
590.8 |
597.8 |
590.8 |
595.0 |
+5.5 |
632 |
14,271 |
+144 |
Total Volume and Open Interest |
15,790 |
215,405 |
-1,932 |
Corn(CBOT) |
Jul12 |
120629 |
653.00 |
676.25 |
650.00 |
672.50 |
+20.50 |
84,505 |
59,387 |
-27,043 |
Sep12 |
120629 |
626.00 |
648.00 |
615.50 |
628.50 |
+2.25 |
145,199 |
360,044 |
+14,539 |
Dec12 |
120629 |
632.00 |
655.00 |
622.00 |
634.75 |
+2.50 |
270,348 |
430,610 |
+8,885 |
Mar13 |
120629 |
640.75 |
663.00 |
631.00 |
643.75 |
+2.50 |
22,274 |
88,335 |
+1,275 |
May13 |
120629 |
644.50 |
668.00 |
636.00 |
647.75 |
+2.25 |
7,189 |
18,309 |
+368 |
Jul13 |
120629 |
647.00 |
671.00 |
645.00 |
651.75 |
+3.00 |
12,723 |
48,739 |
+104 |
Sep13 |
120629 |
592.25 |
615.00 |
592.25 |
597.25 |
+1.75 |
1,986 |
5,060 |
+3 |
Dec13 |
120629 |
563.00 |
587.50 |
561.00 |
571.25 |
+6.00 |
7,031 |
40,741 |
+1,015 |
Mar14 |
120629 |
589.00 |
590.00 |
575.00 |
581.00 |
+6.00 |
55 |
812 |
-6 |
May14 |
120629 |
586.75 |
586.75 |
580.50 |
586.75 |
+6.25 |
8 |
309 |
-3 |
Total Volume and Open Interest |
551,412 |
1,056,911 |
-861 |
Wheat(CBOT) |
Jul12 |
120629 |
726.00 |
743.00 |
723.00 |
739.00 |
+13.00 |
26,581 |
13,353 |
-7,917 |
Sep12 |
120629 |
745.50 |
763.00 |
740.00 |
757.25 |
+11.25 |
72,464 |
168,158 |
+7,228 |
Dec12 |
120629 |
766.00 |
783.00 |
759.75 |
776.75 |
+10.00 |
47,998 |
139,481 |
+2,681 |
Mar13 |
120629 |
780.00 |
796.75 |
774.25 |
791.00 |
+9.75 |
9,474 |
37,856 |
-501 |
May13 |
120629 |
784.00 |
802.75 |
780.25 |
798.25 |
+9.75 |
2,688 |
11,932 |
-388 |
Jul13 |
120629 |
783.25 |
802.00 |
776.75 |
797.75 |
+9.00 |
6,099 |
30,966 |
+1,405 |
Total Volume and Open Interest |
168,366 |
416,514 |
+3,898 |
Wheat(KCBT) |
Jul12 |
120629 |
735.00 |
753.00 |
732.50 |
738.50 |
+3.50 |
9,463 |
5,891 |
-5,427 |
Sep12 |
120629 |
752.50 |
770.00 |
747.50 |
756.00 |
+4.00 |
18,287 |
71,250 |
+1,547 |
Dec12 |
120629 |
775.50 |
792.00 |
770.00 |
778.50 |
+2.00 |
10,479 |
38,596 |
+271 |
Mar13 |
120629 |
788.25 |
804.25 |
783.25 |
793.00 |
+2.50 |
2,309 |
10,213 |
+369 |
May13 |
120629 |
793.00 |
810.00 |
791.50 |
800.50 |
+5.00 |
535 |
5,038 |
+217 |
Jul13 |
120629 |
796.00 |
810.00 |
789.50 |
797.00 |
-1.50 |
2,301 |
11,090 |
-345 |
Total Volume and Open Interest |
43,412 |
142,693 |
-3,354 |
Wheat(MGE) |
Jul12 |
120629 |
870.50 |
873.00 |
862.00 |
864.00 |
-3.75 |
1,410 |
294 |
-1,062 |
Sep12 |
120629 |
831.00 |
850.25 |
831.00 |
844.50 |
+9.75 |
4,182 |
15,636 |
+399 |
Dec12 |
120629 |
840.00 |
855.75 |
838.75 |
850.75 |
+10.75 |
1,399 |
11,690 |
+290 |
Mar13 |
120629 |
845.50 |
861.25 |
845.50 |
857.00 |
+11.00 |
342 |
2,887 |
+48 |
May13 |
120629 |
852.00 |
865.50 |
852.00 |
865.50 |
+11.25 |
125 |
521 |
+34 |
Total Volume and Open Interest |
7,505 |
31,333 |
-287 |
Oats(CBOT) |
Jul12 |
120629 |
321.00 |
348.00 |
321.00 |
336.00 |
+2.00 |
234 |
107 |
-231 |
Sep12 |
120629 |
335.75 |
344.50 |
333.00 |
338.00 |
+2.00 |
445 |
2,491 |
-66 |
Dec12 |
120629 |
338.00 |
351.00 |
338.00 |
344.00 |
+0.25 |
1,621 |
6,149 |
-329 |
Mar13 |
120629 |
350.00 |
353.00 |
349.25 |
349.25 |
unch |
7 |
90 |
+1 |
Total Volume and Open Interest |
2,307 |
8,837 |
-625 |
Rough Rice(CBOT) |
Jul12 |
120629 |
14.48 |
14.65 |
14.02 |
14.19 |
-0.38 |
1,485 |
2,827 |
-871 |
Sep12 |
120629 |
14.90 |
15.10 |
14.40 |
14.49 |
-0.41 |
1,787 |
9,356 |
+476 |
Nov12 |
120629 |
15.32 |
15.32 |
14.66 |
14.76 |
-0.40 |
81 |
2,126 |
+31 |
Jan13 |
120629 |
14.95 |
15.50 |
14.93 |
15.02 |
-0.41 |
8 |
112 |
+0 |
Total Volume and Open Interest |
3,368 |
14,544 |
-364 |
Live Cattle(CME) |
Jun12 |
120629 |
116.100 |
119.200 |
116.100 |
116.550 |
+0.050 |
1,344 |
2,001 |
-747 |
Aug12 |
120629 |
119.430 |
120.635 |
119.080 |
120.450 |
+1.120 |
26,420 |
136,581 |
+439 |
Oct12 |
120629 |
123.300 |
124.500 |
123.000 |
124.400 |
+1.100 |
10,728 |
80,357 |
+586 |
Dec12 |
120629 |
126.350 |
127.635 |
126.150 |
127.400 |
+0.950 |
7,080 |
59,494 |
+972 |
Feb13 |
120629 |
128.435 |
129.785 |
128.250 |
129.450 |
+0.800 |
5,120 |
25,367 |
+592 |
Apr13 |
120629 |
130.000 |
132.000 |
129.700 |
131.900 |
+1.770 |
1,063 |
9,756 |
+58 |
Total Volume and Open Interest |
52,024 |
317,278 |
+1,989 |
Feeder Cattle(CME) |
Aug12 |
120629 |
150.550 |
151.600 |
149.575 |
151.450 |
+1.000 |
7,603 |
18,189 |
-20 |
Sep12 |
120629 |
153.250 |
154.400 |
152.535 |
154.400 |
+1.020 |
2,717 |
5,936 |
-438 |
Oct12 |
120629 |
155.000 |
156.250 |
154.250 |
156.235 |
+1.185 |
2,196 |
5,308 |
+269 |
Nov12 |
120629 |
155.950 |
157.285 |
155.250 |
157.050 |
+0.920 |
1,398 |
3,253 |
-242 |
Jan13 |
120629 |
156.250 |
157.825 |
155.600 |
157.750 |
+1.100 |
326 |
2,410 |
+42 |
Mar13 |
120629 |
157.325 |
158.535 |
156.800 |
158.350 |
+1.050 |
87 |
462 |
-4 |
Apr13 |
120629 |
158.130 |
159.000 |
158.130 |
158.900 |
+1.000 |
13 |
63 |
+3 |
Total Volume and Open Interest |
14,350 |
35,656 |
-384 |
Lean Hogs(CME) |
Jul12 |
120629 |
96.600 |
96.950 |
95.885 |
96.635 |
-0.095 |
11,315 |
27,702 |
-2,021 |
Aug12 |
120629 |
93.730 |
95.000 |
93.250 |
94.785 |
+0.885 |
27,308 |
73,985 |
-3,895 |
Oct12 |
120629 |
81.600 |
82.980 |
81.400 |
82.950 |
+0.970 |
11,785 |
51,794 |
+659 |
Dec12 |
120629 |
78.635 |
80.300 |
78.635 |
80.300 |
+1.400 |
5,886 |
48,265 |
-780 |
Feb13 |
120629 |
81.250 |
82.800 |
81.180 |
82.700 |
+1.270 |
2,614 |
20,720 |
-11 |
Apr13 |
120629 |
83.850 |
85.050 |
83.500 |
84.885 |
+0.835 |
1,927 |
13,087 |
+411 |
May13 |
120629 |
88.250 |
89.400 |
87.750 |
89.400 |
+1.450 |
18 |
632 |
+6 |
Jun13 |
120629 |
89.900 |
91.000 |
89.600 |
91.000 |
+1.000 |
419 |
8,049 |
+174 |
Total Volume and Open Interest |
61,461 |
246,953 |
-5,379 |
Class III Milk(CME) |
Jun12 |
120628 |
15.64 |
15.64 |
15.63 |
15.63 |
-0.01 |
31 |
4,459 |
-21 |
Jul12 |
120629 |
17.00 |
17.00 |
16.82 |
16.87 |
-0.07 |
145 |
4,062 |
-12 |
Aug12 |
120629 |
17.57 |
17.63 |
17.28 |
17.62 |
+0.09 |
348 |
4,606 |
+176 |
Sep12 |
120629 |
17.73 |
17.75 |
17.49 |
17.73 |
+0.03 |
116 |
3,231 |
-10 |
Oct12 |
120629 |
17.65 |
17.65 |
17.48 |
17.62 |
-0.01 |
51 |
2,968 |
+15 |
Total Volume and Open Interest |
818 |
26,089 |
+217 |
Cocoa(ICE) |
Jul12 |
120629 |
2274 |
2291 |
2274 |
2289 |
+63 |
5 |
56 |
-1 |
Sep12 |
120629 |
2250 |
2307 |
2229 |
2291 |
+61 |
16,355 |
73,026 |
-1,444 |
Dec12 |
120629 |
2252 |
2321 |
2242 |
2304 |
+61 |
2,384 |
36,133 |
+119 |
Mar13 |
120629 |
2277 |
2319 |
2251 |
2306 |
+53 |
1,703 |
28,320 |
+96 |
May13 |
120629 |
2290 |
2320 |
2264 |
2308 |
+42 |
772 |
12,811 |
+252 |
Jul13 |
120629 |
2277 |
2322 |
2277 |
2316 |
+37 |
318 |
6,058 |
-38 |
Sep13 |
120629 |
2309 |
2330 |
2308 |
2324 |
+35 |
141 |
3,979 |
-15 |
Total Volume and Open Interest |
21,970 |
170,990 |
-783 |
Coffee "C"(ICE) |
Jul12 |
120629 |
164.00 |
170.10 |
164.00 |
170.10 |
+7.10 |
129 |
324 |
-107 |
Sep12 |
120629 |
163.75 |
171.75 |
163.75 |
170.70 |
+7.65 |
12,513 |
77,324 |
-1,188 |
Dec12 |
120629 |
166.80 |
174.60 |
166.80 |
173.75 |
+7.55 |
2,983 |
34,117 |
-113 |
Mar13 |
120629 |
170.00 |
178.00 |
170.00 |
177.20 |
+7.50 |
1,447 |
16,809 |
+18 |
May13 |
120629 |
174.35 |
180.10 |
174.35 |
179.50 |
+7.50 |
261 |
4,469 |
+8 |
Jul13 |
120629 |
178.05 |
182.40 |
176.90 |
181.85 |
+7.35 |
132 |
3,538 |
-9 |
Total Volume and Open Interest |
17,538 |
138,083 |
-1,363 |
Orange Juice(ICE) |
Jul12 |
120629 |
119.95 |
125.90 |
116.45 |
122.65 |
+4.15 |
1,186 |
2,043 |
-1,294 |
Sep12 |
120629 |
114.80 |
124.25 |
112.55 |
121.75 |
+7.50 |
1,652 |
12,853 |
+997 |
Nov12 |
120629 |
113.65 |
123.95 |
113.65 |
121.20 |
+7.25 |
188 |
4,599 |
+27 |
Jan13 |
120629 |
114.50 |
121.00 |
114.50 |
121.00 |
+7.15 |
32 |
1,454 |
-7 |
Mar13 |
120629 |
113.65 |
121.75 |
113.65 |
121.75 |
+7.25 |
0 |
1,165 |
+0 |
May13 |
120629 |
121.85 |
121.85 |
121.85 |
121.85 |
+7.25 |
0 |
176 |
+0 |
Total Volume and Open Interest |
3,058 |
22,302 |
-277 |
Sugar #11(ICE) |
Jul12 |
120629 |
21.15 |
21.86 |
21.15 |
21.81 |
+0.60 |
21,840 |
34,121 |
-12,199 |
Oct12 |
120629 |
20.56 |
21.12 |
20.56 |
21.01 |
+0.48 |
75,378 |
326,297 |
+11,427 |
Mar13 |
120629 |
21.20 |
21.60 |
21.12 |
21.50 |
+0.38 |
30,911 |
155,857 |
+6,441 |
May13 |
120629 |
21.00 |
21.40 |
20.96 |
21.33 |
+0.33 |
11,677 |
47,422 |
-374 |
Jul13 |
120629 |
20.87 |
21.29 |
20.87 |
21.21 |
+0.31 |
7,327 |
71,784 |
+1,710 |
Oct13 |
120629 |
20.99 |
21.35 |
20.94 |
21.28 |
+0.30 |
3,402 |
29,124 |
+587 |
Mar14 |
120629 |
21.28 |
21.45 |
21.05 |
21.39 |
+0.23 |
922 |
25,739 |
-123 |
May14 |
120629 |
21.15 |
21.25 |
20.93 |
21.25 |
+0.24 |
120 |
5,497 |
+54 |
Total Volume and Open Interest |
151,822 |
707,837 |
+7,651 |
London Cocoa(LCE) |
Jul12 |
120629 |
1590 |
1616 |
1578 |
1614 |
+27 |
2,852 |
38,363 |
-559 |
Sep12 |
120629 |
1555 |
1575 |
1543 |
1574 |
+23 |
5,853 |
42,285 |
-255 |
Dec12 |
120629 |
1529 |
1555 |
1516 |
1553 |
+25 |
2,326 |
39,977 |
+405 |
Mar13 |
120629 |
1510 |
1526 |
1491 |
1526 |
+19 |
3,362 |
43,066 |
+475 |
May13 |
120629 |
1512 |
1525 |
1491 |
1525 |
+17 |
921 |
15,403 |
+99 |
Jul13 |
120629 |
1516 |
1529 |
1496 |
1529 |
+16 |
302 |
6,670 |
+57 |
Sep13 |
120629 |
1517 |
1532 |
1512 |
1532 |
+14 |
58 |
3,835 |
-13 |
Total Volume and Open Interest |
15,924 |
195,542 |
+389 |
London Sugar(LCE) |
Aug12 |
120629 |
604.60 |
611.30 |
601.10 |
611.30 |
+12.10 |
2,301 |
19,649 |
-627 |
Oct12 |
120629 |
566.80 |
571.80 |
564.10 |
571.30 |
+9.30 |
1,907 |
16,366 |
-36 |
Dec12 |
120629 |
553.00 |
558.30 |
552.00 |
557.40 |
+8.60 |
483 |
8,704 |
+4 |
Mar13 |
120629 |
563.00 |
567.10 |
560.50 |
566.20 |
+7.30 |
627 |
8,827 |
+96 |
May13 |
120629 |
562.50 |
568.00 |
562.50 |
567.60 |
+7.70 |
136 |
2,430 |
+31 |
Total Volume and Open Interest |
5,506 |
59,081 |
-476 |
Cotton(ICE) |
Jul12 |
120629 |
70.98 |
72.16 |
70.98 |
72.16 |
+1.86 |
33 |
1,059 |
-82 |
Oct12 |
120629 |
69.73 |
72.25 |
69.73 |
71.57 |
+2.06 |
106 |
455 |
+22 |
Dec12 |
120629 |
69.53 |
71.65 |
69.14 |
71.33 |
+1.82 |
10,883 |
132,011 |
-1,809 |
Mar13 |
120629 |
70.70 |
72.77 |
70.54 |
72.51 |
+1.81 |
1,326 |
20,268 |
+635 |
May13 |
120629 |
71.57 |
73.89 |
71.56 |
73.55 |
+1.86 |
360 |
4,801 |
-166 |
Jul13 |
120629 |
73.27 |
74.50 |
73.27 |
74.27 |
+1.68 |
61 |
5,486 |
+10 |
Total Volume and Open Interest |
12,799 |
165,403 |
-1,368 |
Lumber(CME) |
Jul12 |
120629 |
274.9 |
276.7 |
269.3 |
273.4 |
-1.5 |
205 |
1,367 |
-55 |
Sep12 |
120629 |
267.7 |
272.9 |
266.8 |
271.6 |
+2.1 |
296 |
4,593 |
+7 |
Nov12 |
120629 |
258.0 |
261.9 |
258.0 |
260.4 |
+2.7 |
90 |
983 |
+2 |
Jan13 |
120629 |
268.4 |
269.9 |
267.4 |
269.4 |
+1.9 |
8 |
216 |
-1 |
Total Volume and Open Interest |
601 |
7,269 |
-48 |
Crude Oil(NYM) |
Aug12 |
120629 |
78.46 |
85.34 |
78.28 |
84.96 |
+7.27 |
253,006 |
287,622 |
-7,730 |
Sep12 |
120629 |
78.91 |
85.74 |
78.69 |
85.37 |
+7.27 |
53,659 |
141,035 |
+1,859 |
Oct12 |
120629 |
79.23 |
86.10 |
79.23 |
85.76 |
+7.23 |
27,480 |
78,775 |
-1,474 |
Nov12 |
120629 |
79.81 |
86.52 |
79.75 |
86.21 |
+7.20 |
21,618 |
71,826 |
-653 |
Dec12 |
120629 |
80.27 |
86.99 |
80.16 |
86.67 |
+7.20 |
40,225 |
171,984 |
+171 |
Jan13 |
120629 |
80.68 |
87.37 |
80.68 |
87.13 |
+7.20 |
8,213 |
59,051 |
+64 |
Feb13 |
120629 |
82.49 |
87.81 |
81.97 |
87.56 |
+7.19 |
5,492 |
26,791 |
+74 |
Mar13 |
120629 |
81.83 |
88.28 |
81.83 |
87.95 |
+7.17 |
6,129 |
35,082 |
+1,013 |
Apr13 |
120629 |
85.09 |
88.23 |
85.09 |
88.23 |
+7.13 |
2,512 |
17,752 |
+135 |
May13 |
120629 |
83.27 |
88.45 |
83.14 |
88.45 |
+7.06 |
1,926 |
16,650 |
-209 |
Jun13 |
120629 |
83.12 |
88.98 |
83.12 |
88.63 |
+7.00 |
14,900 |
77,818 |
+3,415 |
Jul13 |
120629 |
85.35 |
88.71 |
85.29 |
88.71 |
+6.91 |
910 |
26,303 |
-359 |
Aug13 |
120629 |
88.20 |
88.69 |
88.20 |
88.69 |
+6.82 |
568 |
14,061 |
+43 |
Sep13 |
120629 |
88.15 |
88.63 |
88.15 |
88.63 |
+6.72 |
920 |
20,911 |
-7 |
Oct13 |
120629 |
88.57 |
88.57 |
88.57 |
88.57 |
+6.63 |
493 |
12,155 |
+6 |
Nov13 |
120629 |
88.50 |
88.50 |
88.50 |
88.50 |
+6.53 |
819 |
18,138 |
-122 |
Total Volume and Open Interest |
468,779 |
1,431,614 |
-548 |
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 |
120629 |
78.425 |
85.325 |
78.250 |
84.950 |
+7.250 |
7,302 |
2,520 |
-189 |
Sep12 |
120629 |
78.625 |
85.650 |
78.625 |
85.375 |
+7.275 |
202 |
456 |
-3 |
Oct12 |
120629 |
79.250 |
85.750 |
79.250 |
85.750 |
+7.225 |
20 |
49 |
+3 |
Nov12 |
120629 |
82.150 |
86.200 |
82.150 |
86.200 |
+7.200 |
1 |
11 |
-1 |
Dec12 |
120629 |
81.325 |
86.675 |
81.325 |
86.675 |
+7.200 |
17 |
298 |
+6 |
Jan13 |
120629 |
84.325 |
87.125 |
84.275 |
87.125 |
+7.200 |
3 |
16 |
+1 |
Feb13 |
120629 |
87.550 |
87.550 |
87.550 |
87.550 |
+7.175 |
3 |
75 |
+1 |
Mar13 |
120629 |
87.950 |
87.950 |
87.950 |
87.950 |
+7.175 |
|
|
|
Total Volume and Open Interest |
7,548 |
3,629 |
-182 |
Heating Oil(NYM) |
Jul12 |
120629 |
256.95 |
271.81 |
256.85 |
269.60 |
+14.41 |
26,579 |
11,697 |
-4,670 |
Aug12 |
120629 |
256.30 |
271.72 |
256.01 |
270.99 |
+16.27 |
62,934 |
98,338 |
-2,608 |
Sep12 |
120629 |
256.28 |
271.89 |
256.28 |
271.16 |
+16.16 |
22,312 |
48,018 |
-2,409 |
Oct12 |
120629 |
256.76 |
272.24 |
256.76 |
271.57 |
+16.09 |
11,257 |
26,757 |
-610 |
Nov12 |
120629 |
258.22 |
272.71 |
258.22 |
272.10 |
+16.01 |
6,570 |
17,708 |
+147 |
Dec12 |
120629 |
258.78 |
273.35 |
258.05 |
272.62 |
+15.96 |
18,121 |
48,549 |
+172 |
Jan13 |
120629 |
260.87 |
273.88 |
260.83 |
273.20 |
+15.92 |
8,248 |
18,745 |
+1,232 |
Feb13 |
120629 |
264.33 |
273.78 |
264.25 |
273.12 |
+15.85 |
3,145 |
8,087 |
+1,249 |
Mar13 |
120629 |
265.35 |
272.93 |
265.35 |
272.26 |
+15.71 |
1,591 |
14,807 |
+498 |
Apr13 |
120629 |
265.71 |
271.79 |
263.98 |
270.95 |
+15.60 |
772 |
16,358 |
-4 |
May13 |
120629 |
268.59 |
274.65 |
268.59 |
274.65 |
+15.43 |
211 |
8,500 |
-22 |
Jun13 |
120629 |
268.56 |
274.42 |
268.45 |
274.42 |
+15.29 |
137 |
5,171 |
-3 |
Jul13 |
120629 |
272.00 |
274.79 |
272.00 |
274.79 |
+15.18 |
30 |
1,916 |
+7 |
Aug13 |
120629 |
273.00 |
275.25 |
273.00 |
275.25 |
+15.07 |
16 |
589 |
+0 |
Total Volume and Open Interest |
162,020 |
329,778 |
-6,967 |
Gasoline(NYMEX) |
Jul12 |
120629 |
261.92 |
274.25 |
261.82 |
272.72 |
+11.30 |
29,499 |
12,734 |
-6,019 |
Aug12 |
120629 |
248.73 |
264.20 |
247.85 |
263.18 |
+15.45 |
66,479 |
95,896 |
-254 |
Sep12 |
120629 |
241.40 |
256.75 |
240.94 |
255.75 |
+15.44 |
40,420 |
56,934 |
-980 |
Oct12 |
120629 |
225.27 |
240.40 |
225.27 |
239.37 |
+15.36 |
17,209 |
27,450 |
-2,050 |
Nov12 |
120629 |
225.26 |
237.29 |
225.26 |
236.47 |
+15.36 |
7,752 |
15,144 |
+293 |
Dec12 |
120629 |
220.61 |
236.49 |
220.20 |
235.42 |
+15.37 |
7,965 |
30,489 |
+218 |
Jan13 |
120629 |
227.54 |
236.01 |
227.54 |
235.70 |
+15.35 |
1,645 |
11,072 |
-58 |
Feb13 |
120629 |
230.36 |
236.95 |
230.30 |
236.95 |
+15.30 |
556 |
3,884 |
-365 |
Mar13 |
120629 |
230.60 |
238.92 |
230.49 |
238.92 |
+15.27 |
622 |
3,473 |
+3 |
Apr13 |
120629 |
247.75 |
253.90 |
247.20 |
253.90 |
+15.20 |
195 |
6,038 |
-47 |
Total Volume and Open Interest |
173,483 |
272,724 |
-9,005 |
e-miNY RBOB Gasoline(NYM) |
Aug12 |
120629 |
254.90 |
263.20 |
254.90 |
263.20 |
+15.50 |
0 |
3 |
+0 |
Sep12 |
120629 |
255.80 |
255.80 |
255.75 |
255.80 |
+15.50 |
|
|
|
Oct12 |
120629 |
239.40 |
239.40 |
239.37 |
239.40 |
+15.40 |
|
|
|
Nov12 |
120629 |
236.50 |
236.50 |
236.47 |
236.50 |
+15.40 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
Natural Gas(NYM) |
Aug12 |
120629 |
2.761 |
2.832 |
2.716 |
2.824 |
+0.102 |
244,868 |
167,055 |
+1,497 |
Sep12 |
120629 |
2.773 |
2.845 |
2.728 |
2.833 |
+0.099 |
83,646 |
239,551 |
+3,298 |
Oct12 |
120629 |
2.811 |
2.888 |
2.778 |
2.877 |
+0.085 |
76,313 |
150,805 |
-1,153 |
Nov12 |
120629 |
3.042 |
3.102 |
3.008 |
3.091 |
+0.068 |
32,988 |
102,919 |
-1,223 |
Dec12 |
120629 |
3.298 |
3.369 |
3.275 |
3.355 |
+0.067 |
23,469 |
54,245 |
-623 |
Jan13 |
120629 |
3.442 |
3.511 |
3.424 |
3.499 |
+0.069 |
35,110 |
98,905 |
+1,400 |
Feb13 |
120629 |
3.511 |
3.521 |
3.431 |
3.509 |
+0.067 |
5,955 |
25,302 |
+135 |
Mar13 |
120629 |
3.484 |
3.494 |
3.411 |
3.484 |
+0.065 |
9,072 |
46,420 |
+1,059 |
Apr13 |
120629 |
3.400 |
3.465 |
3.384 |
3.449 |
+0.056 |
13,636 |
61,053 |
+347 |
May13 |
120629 |
3.486 |
3.494 |
3.424 |
3.478 |
+0.053 |
2,041 |
15,621 |
+19 |
Jun13 |
120629 |
3.501 |
3.528 |
3.459 |
3.513 |
+0.052 |
1,332 |
7,024 |
+120 |
Jul13 |
120629 |
3.566 |
3.576 |
3.497 |
3.559 |
+0.052 |
3,349 |
11,638 |
-597 |
Aug13 |
120629 |
3.578 |
3.592 |
3.516 |
3.576 |
+0.051 |
687 |
8,483 |
+68 |
Sep13 |
120629 |
3.586 |
3.591 |
3.517 |
3.579 |
+0.051 |
924 |
8,092 |
+122 |
Oct13 |
120629 |
3.629 |
3.636 |
3.556 |
3.619 |
+0.052 |
3,528 |
33,892 |
+350 |
Nov13 |
120629 |
3.701 |
3.742 |
3.693 |
3.742 |
+0.048 |
472 |
17,855 |
+0 |
Total Volume and Open Interest |
543,326 |
1,144,537 |
-480 |
Brent Crude Oil(ICE) |
Aug12 |
120629 |
92.06 |
98.29 |
91.73 |
97.80 |
+6.44 |
231,799 |
216,140 |
-16,212 |
Sep12 |
120629 |
92.14 |
98.35 |
91.90 |
97.88 |
+6.43 |
156,660 |
207,189 |
-8,067 |
Oct12 |
120629 |
91.86 |
98.24 |
91.75 |
97.75 |
+6.45 |
86,150 |
112,856 |
-919 |
Nov12 |
120629 |
91.92 |
98.25 |
91.81 |
97.79 |
+6.44 |
58,019 |
65,152 |
+3,063 |
Dec12 |
120629 |
91.85 |
98.28 |
91.85 |
97.79 |
+6.40 |
108,952 |
135,871 |
+2,165 |
Jan13 |
120629 |
92.02 |
98.24 |
91.95 |
97.77 |
+6.35 |
27,898 |
34,159 |
-157 |
Feb13 |
120629 |
92.75 |
97.85 |
92.59 |
97.75 |
+6.29 |
21,859 |
20,498 |
-341 |
Mar13 |
120629 |
93.27 |
97.89 |
92.64 |
97.74 |
+6.24 |
18,807 |
32,620 |
+3,657 |
Apr13 |
120629 |
93.10 |
97.89 |
92.66 |
97.74 |
+6.20 |
12,176 |
12,974 |
-137 |
May13 |
120629 |
97.73 |
97.73 |
97.73 |
97.73 |
+6.15 |
7,811 |
12,754 |
+709 |
Jun13 |
120629 |
93.37 |
98.19 |
92.62 |
97.71 |
+6.13 |
17,947 |
52,307 |
+947 |
Jul13 |
120629 |
97.68 |
97.68 |
97.68 |
97.68 |
+6.10 |
2,563 |
10,175 |
+244 |
Aug13 |
120629 |
97.59 |
97.59 |
97.59 |
97.59 |
+6.06 |
939 |
11,283 |
+2 |
Sep13 |
120629 |
97.47 |
97.47 |
97.47 |
97.47 |
+6.03 |
649 |
11,027 |
+90 |
Total Volume and Open Interest |
792,255 |
1,186,018 |
-11,199 |
Gas Oil(ICE) |
Jul12 |
120629 |
821.50 |
869.50 |
821.25 |
848.50 |
+26.75 |
40,099 |
98,229 |
-5,582 |
Aug12 |
120629 |
817.50 |
864.00 |
815.00 |
843.25 |
+26.75 |
70,163 |
100,115 |
+353 |
Sep12 |
120629 |
813.25 |
861.00 |
812.50 |
839.75 |
+26.50 |
34,133 |
74,866 |
-3,145 |
Oct12 |
120629 |
821.25 |
858.75 |
817.25 |
838.00 |
+25.75 |
15,888 |
40,585 |
+447 |
Nov12 |
120629 |
816.50 |
855.00 |
815.00 |
836.25 |
+25.00 |
8,290 |
28,201 |
+134 |
Dec12 |
120629 |
817.00 |
856.00 |
813.50 |
834.75 |
+24.75 |
26,144 |
70,847 |
-66 |
Jan13 |
120629 |
816.00 |
852.25 |
816.00 |
834.75 |
+24.00 |
3,777 |
22,914 |
+115 |
Feb13 |
120629 |
817.75 |
853.50 |
815.00 |
834.50 |
+23.75 |
1,878 |
15,968 |
+217 |
Mar13 |
120629 |
817.00 |
852.75 |
815.00 |
833.75 |
+23.75 |
3,620 |
16,813 |
+1,067 |
Apr13 |
120629 |
813.75 |
851.75 |
813.75 |
832.75 |
+23.50 |
1,857 |
11,490 |
-173 |
Total Volume and Open Interest |
216,209 |
582,874 |
-5,615 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120629 |
2.230 |
2.245 |
2.225 |
2.233 |
+0.024 |
200 |
279 |
-58 |
Aug12 |
120629 |
2.229 |
2.270 |
2.223 |
2.241 |
+0.019 |
559 |
1,594 |
-42 |
Sep12 |
120629 |
2.210 |
2.255 |
2.208 |
2.219 |
+0.015 |
266 |
1,430 |
+44 |
Oct12 |
120629 |
2.216 |
2.222 |
2.175 |
2.179 |
+0.007 |
101 |
1,506 |
+27 |
Nov12 |
120629 |
2.217 |
2.217 |
2.157 |
2.164 |
+0.004 |
204 |
1,440 |
+27 |
Dec12 |
120629 |
2.201 |
2.201 |
2.148 |
2.155 |
-0.003 |
72 |
1,298 |
-5 |
Jan13 |
120629 |
2.205 |
2.205 |
2.156 |
2.161 |
-0.007 |
346 |
1,153 |
+64 |
Total Volume and Open Interest |
2,074 |
10,764 |
+206 |
WTI Crude Oil(ICE) |
Aug12 |
120629 |
78.34 |
85.34 |
78.33 |
84.96 |
+7.27 |
44,176 |
68,676 |
+1,176 |
Sep12 |
120629 |
78.89 |
85.72 |
78.83 |
85.37 |
+7.27 |
14,797 |
36,659 |
+338 |
Oct12 |
120629 |
79.26 |
85.94 |
79.26 |
85.76 |
+7.23 |
11,392 |
17,934 |
-408 |
Nov12 |
120629 |
80.91 |
86.36 |
80.91 |
86.21 |
+7.20 |
8,624 |
20,390 |
-912 |
Dec12 |
120629 |
80.22 |
86.85 |
80.22 |
86.67 |
+7.20 |
16,705 |
83,934 |
-1,911 |
Jan13 |
120629 |
82.55 |
87.13 |
82.55 |
87.13 |
+7.20 |
4,543 |
14,675 |
-1,999 |
Feb13 |
120629 |
82.84 |
87.56 |
82.84 |
87.56 |
+7.19 |
1,832 |
9,161 |
+587 |
Mar13 |
120629 |
85.10 |
87.95 |
85.05 |
87.95 |
+7.17 |
1,031 |
8,334 |
-11 |
Apr13 |
120629 |
86.82 |
88.23 |
86.82 |
88.23 |
+7.13 |
603 |
2,848 |
-8 |
May13 |
120629 |
86.80 |
88.45 |
86.80 |
88.45 |
+7.06 |
437 |
2,357 |
+17 |
Jun13 |
120629 |
83.54 |
88.63 |
83.54 |
88.63 |
+7.00 |
1,528 |
23,132 |
+25 |
Jul13 |
120629 |
88.71 |
88.71 |
88.71 |
88.71 |
+6.91 |
135 |
1,864 |
-24 |
Aug13 |
120629 |
88.69 |
88.69 |
88.69 |
88.69 |
+6.82 |
85 |
2,535 |
+5 |
Sep13 |
120629 |
88.63 |
88.63 |
88.63 |
88.63 |
+6.72 |
37 |
5,919 |
+11 |
Oct13 |
120629 |
88.57 |
88.57 |
88.57 |
88.57 |
+6.63 |
17 |
1,142 |
+16 |
Nov13 |
120629 |
88.50 |
88.50 |
88.50 |
88.50 |
+6.53 |
17 |
3,150 |
+7 |
Total Volume and Open Interest |
109,566 |
422,060 |
-2,439 |
US Dollar Index(ICE) |
Sep12 |
120629 |
82.885 |
82.905 |
81.560 |
81.753 |
-1.255 |
19,498 |
66,226 |
+9 |
Dec12 |
120629 |
82.515 |
82.730 |
81.955 |
82.132 |
-1.215 |
0 |
525 |
+0 |
Mar13 |
120629 |
82.452 |
82.452 |
82.452 |
82.452 |
-1.215 |
|
|
|
Total Volume and Open Interest |
19,498 |
66,751 |
+9 |
Australian Dollar(CME) |
Sep12 |
120629 |
99.72 |
101.85 |
99.48 |
101.69 |
+2.31 |
101,540 |
122,913 |
+1,118 |
Dec12 |
120629 |
99.50 |
101.00 |
98.67 |
100.92 |
+2.25 |
30 |
596 |
+13 |
Mar13 |
120629 |
100.24 |
100.24 |
98.02 |
100.24 |
+2.22 |
0 |
4 |
+0 |
Total Volume and Open Interest |
101,570 |
123,515 |
+1,131 |
British Pound(CME) |
Sep12 |
120629 |
155.17 |
157.13 |
154.93 |
156.77 |
+1.84 |
84,598 |
113,664 |
-311 |
Dec12 |
120629 |
155.65 |
157.01 |
154.89 |
156.73 |
+1.84 |
29 |
560 |
-13 |
Mar13 |
120629 |
155.80 |
156.86 |
154.87 |
156.67 |
+1.80 |
0 |
12 |
+0 |
Total Volume and Open Interest |
84,627 |
114,237 |
-324 |
Canadian Dollar(CME) |
Sep12 |
120629 |
96.60 |
98.21 |
96.41 |
98.16 |
+1.75 |
74,853 |
86,474 |
-859 |
Dec12 |
120629 |
96.71 |
98.04 |
96.25 |
97.97 |
+1.72 |
322 |
6,814 |
+138 |
Mar13 |
120629 |
96.30 |
97.82 |
96.10 |
97.82 |
+1.72 |
53 |
1,472 |
+23 |
Jun13 |
120629 |
97.57 |
97.64 |
95.97 |
97.64 |
+1.67 |
4 |
316 |
+1 |
Total Volume and Open Interest |
75,232 |
95,124 |
-697 |
Japanese Yen(CME) |
Sep12 |
120629 |
126.03 |
126.53 |
125.14 |
125.35 |
-0.71 |
56,694 |
121,958 |
-899 |
Dec12 |
120629 |
126.63 |
126.63 |
125.39 |
125.52 |
-0.72 |
23 |
360 |
+5 |
Mar13 |
120629 |
126.70 |
126.70 |
125.73 |
125.73 |
-0.72 |
4 |
32 |
+1 |
Total Volume and Open Interest |
56,721 |
122,354 |
-893 |
Swiss Franc(CME) |
Sep12 |
120629 |
103.81 |
105.88 |
103.68 |
105.61 |
+1.93 |
30,983 |
52,301 |
+30 |
Dec12 |
120629 |
105.40 |
106.06 |
103.98 |
105.89 |
+1.91 |
0 |
173 |
+0 |
Mar13 |
120629 |
105.54 |
106.19 |
104.32 |
106.19 |
+1.87 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,983 |
52,477 |
+30 |
EuroFX(CME) |
Sep12 |
120629 |
124.51 |
127.03 |
124.36 |
126.68 |
+2.32 |
197,694 |
311,271 |
-2,744 |
Dec12 |
120629 |
124.65 |
127.10 |
124.50 |
126.82 |
+2.32 |
236 |
1,217 |
+111 |
Mar13 |
120629 |
125.62 |
127.20 |
124.67 |
126.99 |
+2.32 |
10 |
53 |
+0 |
Total Volume and Open Interest |
197,940 |
313,152 |
-2,633 |
Mexican Peso(CME) |
Jul12 |
120629 |
747.5 |
747.5 |
730.0 |
747.5 |
+17.5 |
|
|
|
Aug12 |
120629 |
745.8 |
745.8 |
728.0 |
745.8 |
+17.8 |
|
|
|
Total Volume and Open Interest |
54,764 |
126,943 |
+5,419 |
Brazilian Real(CME) |
Jul12 |
120629 |
490.50 |
494.65 |
490.50 |
494.65 |
+14.95 |
623 |
1,081 |
+104 |
Aug12 |
120629 |
487.70 |
495.45 |
487.70 |
494.00 |
+16.80 |
451 |
1,769 |
+437 |
Sep12 |
120629 |
474.65 |
492.90 |
474.65 |
492.05 |
+17.40 |
703 |
3,160 |
-93 |
Oct12 |
120629 |
490.10 |
490.10 |
472.70 |
490.10 |
+17.40 |
|
|
|
Total Volume and Open Interest |
1,777 |
19,573 |
+448 |
30-Year T-Bonds(CBOT) |
Sep12 |
120629 |
149~220 |
149~300 |
147~230 |
147~310 |
-1~280 |
276,023 |
631,951 |
+5,786 |
Dec12 |
120629 |
150~010 |
150~240 |
148~210 |
148~270 |
-1~290 |
561 |
3,010 |
+331 |
Mar13 |
120629 |
148~270 |
150~240 |
148~270 |
148~270 |
-1~290 |
0 |
1 |
+0 |
Total Volume and Open Interest |
276,584 |
634,962 |
+6,117 |
10-Year T-Notes(CBOT) |
Sep12 |
120629 |
133~280 |
134~010 |
133~040 |
133~120 |
-0~175 |
714,579 |
1,762,395 |
+31,777 |
Dec12 |
120629 |
132~275 |
132~275 |
132~140 |
132~140 |
-0~135 |
0 |
25 |
+0 |
Mar13 |
120629 |
131~190 |
132~005 |
131~190 |
131~190 |
-0~135 |
|
|
|
Total Volume and Open Interest |
714,579 |
1,762,420 |
+31,777 |
5-Year T-Notes(CBOT) |
Jun12 |
120629 |
124~013 |
124~044 |
124~001 |
124~014 |
-0~030 |
1,359 |
24,805 |
-995 |
Sep12 |
120629 |
124~024 |
124~030 |
123~105 |
123~124 |
-0~027 |
408,031 |
1,137,415 |
+23,691 |
Dec12 |
120629 |
123~044 |
123~071 |
123~044 |
123~044 |
-0~027 |
0 |
8 |
+0 |
Total Volume and Open Interest |
409,390 |
1,162,228 |
+22,696 |
2 Year T-Notes(CBOT) |
Jun12 |
120629 |
110~018 |
110~020 |
110~017 |
110~018 |
-0~002 |
4,095 |
66,298 |
+905 |
Sep12 |
120629 |
110~015 |
110~016 |
110~009 |
110~012 |
-0~002 |
114,590 |
833,005 |
+14,258 |
Dec12 |
120629 |
110~007 |
110~008 |
110~007 |
110~007 |
-0~001 |
0 |
2 |
+0 |
Total Volume and Open Interest |
118,685 |
899,305 |
+15,163 |
Eurodollars(CME) |
Sep12 |
120629 |
99.520 |
99.540 |
99.515 |
99.520 |
unch |
155,375 |
939,302 |
-21,762 |
Dec12 |
120629 |
99.485 |
99.510 |
99.480 |
99.495 |
+0.010 |
116,116 |
992,728 |
-379 |
Mar13 |
120629 |
99.470 |
99.490 |
99.460 |
99.475 |
+0.015 |
64,472 |
708,496 |
-1,892 |
Jun13 |
120629 |
99.445 |
99.465 |
99.435 |
99.450 |
+0.015 |
56,081 |
647,104 |
-163 |
Sep13 |
120629 |
99.425 |
99.445 |
99.415 |
99.430 |
+0.010 |
55,570 |
632,151 |
-823 |
Dec13 |
120629 |
99.400 |
99.410 |
99.380 |
99.400 |
+0.005 |
50,186 |
655,914 |
+30 |
Mar14 |
120629 |
99.370 |
99.380 |
99.350 |
99.370 |
unch |
41,342 |
597,192 |
+2,557 |
Jun14 |
120629 |
99.330 |
99.335 |
99.300 |
99.325 |
-0.005 |
42,023 |
466,741 |
+976 |
Sep14 |
120629 |
99.285 |
99.285 |
99.245 |
99.270 |
-0.010 |
38,257 |
342,630 |
+4,898 |
Dec14 |
120629 |
99.200 |
99.205 |
99.155 |
99.185 |
-0.015 |
32,891 |
328,312 |
+1,634 |
Mar15 |
120629 |
99.130 |
99.135 |
99.075 |
99.105 |
-0.020 |
28,814 |
305,517 |
-11 |
Jun15 |
120629 |
0.721 |
0.726 |
0.661 |
0.691 |
-0.025 |
32,554 |
267,257 |
+221 |
Sep15 |
120629 |
0.601 |
0.606 |
0.531 |
0.566 |
-0.030 |
23,215 |
206,536 |
+3,044 |
Dec15 |
120629 |
0.466 |
0.471 |
0.391 |
0.421 |
-0.040 |
18,137 |
143,526 |
-252 |
Mar16 |
120629 |
0.346 |
0.351 |
0.261 |
0.291 |
-0.050 |
13,721 |
81,968 |
-1,442 |
Jun16 |
120629 |
0.201 |
0.221 |
0.126 |
0.151 |
-0.055 |
10,955 |
98,883 |
-22 |
Sep16 |
120629 |
0.061 |
0.061 |
6.535 |
0.011 |
-0.060 |
8,040 |
73,309 |
-607 |
Dec16 |
120629 |
6.490 |
6.490 |
6.385 |
6.415 |
-0.065 |
8,417 |
67,484 |
-389 |
Total Volume and Open Interest |
825,964 |
7,786,703 |
-13,224 |
30 Day Federal Funds(CBOT) |
Jun12 |
120629 |
99.835 |
99.838 |
99.835 |
99.835 |
unch |
352 |
44,169 |
-2 |
Jul12 |
120629 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
4,280 |
60,756 |
-1,050 |
Aug12 |
120629 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
963 |
54,769 |
+246 |
Sep12 |
120629 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
839 |
48,992 |
+637 |
Oct12 |
120629 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
1,661 |
52,257 |
+399 |
Nov12 |
120629 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
723 |
33,607 |
+148 |
Total Volume and Open Interest |
18,465 |
525,987 |
-603 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120629 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120629 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Mar13 |
120629 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Jun13 |
120629 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Sep13 |
120629 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec13 |
120629 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Mar14 |
120629 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun14 |
120629 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep14 |
120629 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Dec14 |
120629 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120629 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,785 |
+0 |
Dec12 |
120629 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120629 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120629 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
202 |
+0 |
Sep13 |
120629 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Dec13 |
120629 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
384 |
+0 |
Mar14 |
120629 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
344 |
+0 |
Jun14 |
120629 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,720 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120629 |
143.90 |
143.94 |
143.65 |
143.70 |
-0.20 |
1,761 |
19,156 |
+551 |
Dec12 |
120629 |
142.85 |
142.85 |
142.85 |
142.85 |
-0.20 |
0 |
6 |
+0 |
Mar13 |
120629 |
140.76 |
140.76 |
140.76 |
140.76 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,761 |
19,162 |
+551 |
Euro-Bund(EUREX) |
Sep12 |
120629 |
140.65 |
141.03 |
139.72 |
140.90 |
-0.81 |
550,599 |
818,813 |
+1,421 |
Dec12 |
120629 |
138.63 |
139.25 |
138.26 |
139.24 |
-0.81 |
101 |
84 |
+1 |
Mar13 |
120629 |
139.24 |
139.24 |
139.24 |
139.24 |
-0.81 |
|
|
|
Total Volume and Open Interest |
550,700 |
818,897 |
+1,422 |
Euro-Bobl(EUREX) |
Sep12 |
120629 |
125.72 |
126.01 |
125.37 |
125.89 |
-0.30 |
328,135 |
576,496 |
+5,481 |
Dec12 |
120629 |
124.01 |
124.29 |
124.01 |
124.29 |
-0.30 |
2 |
14 |
+0 |
Mar13 |
120629 |
124.29 |
124.29 |
124.29 |
124.29 |
-0.30 |
|
|
|
Total Volume and Open Interest |
328,137 |
576,510 |
+5,481 |
3-Mth Euribor(EUREX) |
Jun12 |
120618 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
1 |
1,525 |
+0 |
Sep12 |
120629 |
99.495 |
99.495 |
99.495 |
99.495 |
+0.005 |
650 |
2,771 |
+250 |
Dec12 |
120629 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.005 |
0 |
1,310 |
+0 |
Total Volume and Open Interest |
650 |
6,542 |
+250 |
Long Gilt(LIFFE) |
Sep12 |
120629 |
119~05 |
119~14 |
118~08 |
119~04 |
-0~30 |
123,440 |
318,311 |
+4,772 |
Dec12 |
120629 |
118~04 |
118~04 |
118~04 |
118~04 |
-0~31 |
|
|
|
Total Volume and Open Interest |
123,440 |
318,311 |
+1,311 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120629 |
99.22 |
99.24 |
99.21 |
99.22 |
unch |
47,881 |
378,102 |
+4,767 |
Dec12 |
120629 |
99.26 |
99.28 |
99.25 |
99.26 |
-0.01 |
40,062 |
320,290 |
+2,957 |
Mar13 |
120629 |
99.29 |
99.31 |
99.28 |
99.29 |
-0.01 |
35,535 |
298,448 |
+6,757 |
Jun13 |
120629 |
99.29 |
99.31 |
99.28 |
99.30 |
-0.01 |
31,286 |
292,855 |
-777 |
Sep13 |
120629 |
99.28 |
99.30 |
99.26 |
99.29 |
-0.01 |
38,115 |
339,065 |
+1,283 |
Dec13 |
120629 |
99.25 |
99.30 |
99.22 |
99.25 |
-0.02 |
37,736 |
221,101 |
+1,895 |
Total Volume and Open Interest |
310,376 |
2,498,225 |
+20,200 |
3-Mth Euribor(LIFFE) |
Sep12 |
120629 |
99.485 |
99.500 |
99.475 |
99.495 |
+0.005 |
171,931 |
553,392 |
-11,874 |
Dec12 |
120629 |
99.505 |
99.515 |
99.480 |
99.510 |
+0.005 |
91,717 |
510,597 |
+3,514 |
Mar13 |
120629 |
99.500 |
99.505 |
99.465 |
99.505 |
+0.005 |
60,177 |
424,067 |
+1,919 |
Total Volume and Open Interest |
696,139 |
3,228,053 |
-10,733 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120629 |
96.81 |
96.84 |
96.58 |
96.72 |
-0.08 |
13,930 |
194,889 |
-2,643 |
Dec12 |
120629 |
97.06 |
97.11 |
96.82 |
96.96 |
-0.09 |
13,958 |
187,147 |
+1,687 |
Mar13 |
120629 |
97.09 |
97.14 |
96.88 |
97.01 |
-0.07 |
6,434 |
114,696 |
+1,718 |
Jun13 |
120629 |
97.04 |
97.09 |
96.85 |
96.98 |
-0.05 |
3,832 |
81,921 |
+709 |
Sep13 |
120629 |
96.97 |
97.03 |
96.86 |
96.91 |
-0.05 |
3,328 |
55,888 |
+662 |
Dec13 |
120629 |
96.90 |
96.95 |
96.79 |
96.84 |
-0.05 |
1,774 |
37,221 |
+432 |
Mar14 |
120629 |
96.88 |
96.88 |
96.71 |
96.77 |
-0.05 |
1,097 |
26,983 |
+472 |
Jun14 |
120629 |
96.78 |
96.79 |
96.63 |
96.69 |
-0.05 |
571 |
10,869 |
+306 |
Sep14 |
120629 |
96.63 |
96.63 |
96.63 |
96.63 |
-0.05 |
4 |
1,385 |
+3 |
Dec14 |
120629 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.06 |
3 |
416 |
+2 |
Total Volume and Open Interest |
44,931 |
711,454 |
+3,348 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120629 |
97.05 |
97.09 |
96.90 |
96.97 |
-0.07 |
27,847 |
373,993 |
+1,419 |
Dec12 |
120629 |
96.97 |
96.97 |
96.97 |
96.97 |
-0.07 |
|
|
|
Total Volume and Open Interest |
27,847 |
373,993 |
+1,419 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120629 |
97.69 |
97.75 |
97.54 |
97.61 |
-0.07 |
87,919 |
446,238 |
+16,402 |
Dec12 |
120629 |
97.61 |
97.61 |
97.61 |
97.61 |
-0.07 |
|
|
|
Total Volume and Open Interest |
87,919 |
446,238 |
+16,402 |
Gold(CMX) |
Aug12 |
120629 |
1551.8 |
1607.8 |
1551.3 |
1604.2 |
+53.8 |
115,527 |
213,329 |
-415 |
Oct12 |
120629 |
1557.2 |
1609.7 |
1556.7 |
1606.4 |
+53.9 |
630 |
20,198 |
+50 |
Dec12 |
120629 |
1557.3 |
1611.4 |
1557.3 |
1608.7 |
+54.0 |
3,423 |
77,946 |
+1,035 |
Feb13 |
120629 |
1558.7 |
1610.8 |
1558.7 |
1610.8 |
+54.1 |
1,068 |
20,437 |
+39 |
Apr13 |
120629 |
1576.0 |
1612.8 |
1570.0 |
1612.8 |
+54.2 |
548 |
13,486 |
+453 |
Jun13 |
120629 |
1600.8 |
1614.8 |
1600.8 |
1614.8 |
+54.2 |
571 |
18,137 |
+212 |
Aug13 |
120629 |
1593.0 |
1616.8 |
1593.0 |
1616.8 |
+54.2 |
9 |
1,485 |
+6 |
Oct13 |
120629 |
1593.0 |
1619.1 |
1593.0 |
1619.1 |
+54.2 |
6 |
477 |
+1 |
Dec13 |
120629 |
1580.5 |
1621.8 |
1580.5 |
1621.8 |
+54.4 |
513 |
9,225 |
+147 |
Feb14 |
120629 |
1624.5 |
1624.5 |
1624.5 |
1624.5 |
+54.5 |
0 |
6 |
+0 |
Apr14 |
120629 |
1627.2 |
1627.2 |
1627.2 |
1627.2 |
+54.6 |
0 |
1 |
+0 |
Jun14 |
120629 |
1629.9 |
1629.9 |
1629.9 |
1629.9 |
+54.7 |
200 |
8,769 |
+100 |
Total Volume and Open Interest |
125,155 |
415,562 |
+1,944 |
Silver(CMX) |
Jul12 |
120629 |
2626.0 |
2784.0 |
2623.5 |
2758.0 |
+133.3 |
52,011 |
10,220 |
-5,495 |
Sep12 |
120629 |
2632.5 |
2791.5 |
2626.5 |
2761.2 |
+132.1 |
46,378 |
58,999 |
+3,131 |
Dec12 |
120629 |
2639.0 |
2798.5 |
2635.5 |
2769.0 |
+132.3 |
3,403 |
23,243 |
+220 |
Mar13 |
120629 |
2656.5 |
2780.0 |
2656.5 |
2773.4 |
+132.6 |
359 |
4,202 |
-108 |
May13 |
120629 |
2777.5 |
2778.0 |
2774.9 |
2774.9 |
+133.0 |
111 |
2,275 |
+5 |
Jul13 |
120629 |
2783.0 |
2783.0 |
2755.5 |
2776.5 |
+132.9 |
282 |
3,776 |
+43 |
Sep13 |
120629 |
2765.0 |
2776.9 |
2765.0 |
2776.9 |
+133.3 |
0 |
1,884 |
+0 |
Total Volume and Open Interest |
102,857 |
123,988 |
-2,176 |
Platinum(NYMEX) |
Jul12 |
120629 |
1388.2 |
1449.5 |
1382.8 |
1449.1 |
+62.7 |
13,129 |
3,812 |
-5,754 |
Oct12 |
120629 |
1391.0 |
1453.4 |
1385.4 |
1452.4 |
+63.1 |
13,406 |
44,922 |
+5,319 |
Jan13 |
120629 |
1414.6 |
1456.2 |
1414.6 |
1456.2 |
+63.4 |
255 |
1,333 |
+178 |
Apr13 |
120629 |
1459.7 |
1459.7 |
1459.7 |
1459.7 |
+63.4 |
10 |
17 |
-6 |
Total Volume and Open Interest |
26,800 |
50,086 |
-263 |
Palladium(NYMEX) |
Sep12 |
120629 |
565.00 |
585.95 |
564.45 |
584.55 |
+20.65 |
5,727 |
21,784 |
+717 |
Dec12 |
120629 |
575.55 |
586.75 |
572.75 |
585.80 |
+20.65 |
39 |
602 |
+34 |
Mar13 |
120629 |
585.85 |
585.85 |
585.85 |
585.85 |
+20.65 |
|
|
|
Total Volume and Open Interest |
5,786 |
22,389 |
+743 |
Copper(CMX) |
Jul12 |
120629 |
333.70 |
350.65 |
332.80 |
349.00 |
+16.40 |
45,225 |
13,835 |
-7,737 |
Sep12 |
120629 |
334.30 |
351.50 |
333.00 |
349.65 |
+16.50 |
32,430 |
83,858 |
+4,425 |
Dec12 |
120629 |
335.05 |
352.25 |
334.40 |
350.65 |
+16.50 |
1,639 |
28,376 |
+186 |
Mar13 |
120629 |
336.15 |
351.65 |
336.15 |
351.40 |
+16.40 |
100 |
5,834 |
+1 |
May13 |
120629 |
339.50 |
351.75 |
339.50 |
351.75 |
+16.35 |
18 |
1,422 |
-1 |
Total Volume and Open Interest |
80,122 |
143,470 |
-2,972 |
DJIA Index(CBOT) |
Sep12 |
120629 |
12528 |
12830 |
12490 |
12808 |
+282 |
567 |
12,646 |
+477 |
Dec12 |
120629 |
12580 |
12739 |
12457 |
12739 |
+282 |
0 |
1 |
+0 |
Mar13 |
120629 |
12672 |
12672 |
12390 |
12672 |
+282 |
|
|
|
Jun13 |
120629 |
12596 |
12596 |
12314 |
12596 |
+282 |
|
|
|
Total Volume and Open Interest |
567 |
12,647 |
+477 |
E-mini DJIA Index(CBOT) |
Jun12 |
120615 |
12674 |
12733 |
12661 |
12729 |
+53 |
26,919 |
56,527 |
-6,750 |
Sep12 |
120629 |
12530 |
12834 |
12479 |
12808 |
+282 |
103,948 |
99,314 |
+8,767 |
Dec12 |
120629 |
12570 |
12739 |
12570 |
12739 |
+282 |
3 |
28 |
+0 |
Mar13 |
120629 |
12672 |
12672 |
12672 |
12672 |
+282 |
0 |
1 |
+0 |
Total Volume and Open Interest |
103,951 |
99,380 |
+8,767 |
S & P 500(CME) |
Sep12 |
120629 |
1321.60 |
1359.50 |
1316.30 |
1356.40 |
+34.00 |
10,798 |
215,637 |
+2,942 |
Dec12 |
120629 |
1343.30 |
1352.60 |
1341.50 |
1349.60 |
+34.00 |
101 |
12,793 |
+0 |
Mar13 |
120629 |
1343.00 |
1346.00 |
1343.00 |
1343.00 |
+34.00 |
0 |
174 |
-2 |
Jun13 |
120629 |
1336.60 |
1339.60 |
1336.60 |
1336.60 |
+34.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
10,899 |
228,618 |
+2,940 |
S & P 500 E-Mini(Globex) |
Sep12 |
120629 |
1322.00 |
1359.50 |
1316.00 |
1356.50 |
+34.00 |
1,615,882 |
2,747,945 |
+20,294 |
Dec12 |
120629 |
1314.75 |
1352.50 |
1309.75 |
1349.50 |
+34.00 |
1,000 |
14,565 |
+494 |
Total Volume and Open Interest |
1,616,884 |
2,762,770 |
+20,791 |
NASDAQ 100(CME) |
Sep12 |
120629 |
2527.80 |
2618.00 |
2519.80 |
2609.80 |
+82.00 |
1,477 |
5,797 |
+1,243 |
Dec12 |
120629 |
2603.30 |
2606.00 |
2603.30 |
2603.30 |
+82.50 |
|
|
|
Mar13 |
120629 |
2597.80 |
2597.80 |
2515.30 |
2597.80 |
+82.50 |
|
|
|
Total Volume and Open Interest |
1,477 |
5,797 |
+1,243 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120629 |
2528.30 |
2616.30 |
2518.80 |
2609.80 |
+82.00 |
184,611 |
350,386 |
+11,135 |
Dec12 |
120629 |
2543.00 |
2606.50 |
2543.00 |
2603.30 |
+82.50 |
7 |
24 |
+0 |
Total Volume and Open Interest |
184,618 |
350,418 |
+11,135 |
S & P Midcap 400(CME) |
Sep12 |
120629 |
940.00 |
940.00 |
939.00 |
939.50 |
+26.80 |
0 |
424 |
+0 |
Dec12 |
120629 |
937.50 |
937.50 |
910.70 |
937.50 |
+26.80 |
|
|
|
Mar13 |
120629 |
935.50 |
935.50 |
908.70 |
935.50 |
+26.80 |
|
|
|
Total Volume and Open Interest |
0 |
424 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120629 |
8840 |
9130 |
8805 |
9125 |
+285 |
3,841 |
27,841 |
+433 |
Dec12 |
120629 |
9085 |
9085 |
9085 |
9085 |
+285 |
5 |
5 |
+4 |
Total Volume and Open Interest |
3,846 |
27,846 |
+437 |
Nikkei 225(SGX) |
Sep12 |
120629 |
8855 |
9070 |
8775 |
8975 |
+110 |
74,705 |
171,983 |
-1,416 |
Dec12 |
120629 |
8750 |
8995 |
8750 |
8915 |
+110 |
100 |
6,561 |
+0 |
Mar13 |
120629 |
8900 |
8900 |
8900 |
8900 |
+105 |
0 |
48 |
+0 |
Total Volume and Open Interest |
75,202 |
193,119 |
-1,425 |
CAC 40(EURONEXT) |
Jul12 |
120629 |
3126.5 |
3205.0 |
3109.0 |
3192.0 |
+142.0 |
120,795 |
301,629 |
+2,210 |
Aug12 |
120629 |
3130.0 |
3203.5 |
3113.5 |
3192.5 |
+142.5 |
100 |
2,850 |
+521 |
Sep12 |
120629 |
3130.5 |
3195.5 |
3115.5 |
3186.5 |
+142.5 |
151 |
18,403 |
-192 |
Total Volume and Open Interest |
121,046 |
323,001 |
+2,539 |
Hang Seng Index(HKFE) |
Jun12 |
120628 |
19298 |
19337 |
19164 |
19180 |
+20 |
111,244 |
60,677 |
-26,248 |
Jul12 |
120629 |
19019 |
19546 |
18999 |
19449 |
+449 |
58,458 |
93,673 |
+25,455 |
Aug12 |
120629 |
18978 |
19500 |
18978 |
19403 |
|
|
|
|
DAX(EUREX) |
Jun12 |
120615 |
6162.0 |
6243.5 |
6152.0 |
6243.5 |
+106.5 |
243,056 |
106,658 |
-29,082 |
Sep12 |
120629 |
6290.0 |
6438.5 |
6264.0 |
6411.5 |
+260.5 |
116,556 |
161,128 |
+242 |
Dec12 |
120629 |
6281.0 |
6440.0 |
6281.0 |
6414.5 |
+260.5 |
506 |
6,374 |
+224 |
Total Volume and Open Interest |
117,088 |
167,922 |
+491 |
FT-SE 100(EURONEXT) |
Sep12 |
120629 |
5464.00 |
5578.50 |
5458.00 |
5523.00 |
+77.50 |
109,715 |
607,814 |
+3,854 |
Dec12 |
120629 |
5530.00 |
5536.50 |
5494.50 |
5494.50 |
+77.50 |
16 |
453 |
+5 |
Mar13 |
120629 |
5455.50 |
5455.50 |
5455.50 |
5455.50 |
+78.00 |
0 |
89 |
+14 |
Total Volume and Open Interest |
109,731 |
608,356 |
+3,873 |
SPI 200(SFE) |
Jun12 |
120621 |
4125.0 |
4161.0 |
4124.0 |
4142.0 |
+13.0 |
101,311 |
114,626 |
-72,663 |
Sep12 |
120629 |
4014.0 |
4088.0 |
3981.0 |
4057.0 |
+37.0 |
25,344 |
225,829 |
+4,013 |
Dec12 |
120629 |
3987.0 |
4063.0 |
3987.0 |
4053.0 |
+37.0 |
1,022 |
5,016 |
+945 |
Total Volume and Open Interest |
26,374 |
234,014 |
+4,952 |
GSCI(CME) |
Jul12 |
120629 |
586.00 |
602.50 |
585.75 |
602.00 |
+34.50 |
188 |
8,226 |
-61 |
Aug12 |
120629 |
585.25 |
601.25 |
585.00 |
601.25 |
+34.75 |
52 |
186 |
+50 |
Sep12 |
120629 |
601.25 |
601.25 |
601.25 |
601.25 |
+33.75 |
|
|
|
Total Volume and Open Interest |
240 |
8,412 |
-11 |
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. |
|
|