|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu July 05, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120705 |
1588.50 |
1644.50 |
1586.75 |
1626.50 |
+54.25 |
9,024 |
14,927 |
-3,982 |
Aug12 |
120705 |
1545.50 |
1585.50 |
1544.50 |
1583.00 |
+53.50 |
30,706 |
87,439 |
+514 |
Sep12 |
120705 |
1513.00 |
1554.25 |
1513.00 |
1551.50 |
+53.50 |
6,896 |
32,488 |
+1,027 |
Nov12 |
120705 |
1495.00 |
1529.00 |
1493.00 |
1526.50 |
+51.75 |
113,647 |
377,997 |
+1,952 |
Jan13 |
120705 |
1492.50 |
1524.50 |
1489.50 |
1523.00 |
+50.75 |
11,779 |
69,568 |
+959 |
Mar13 |
120705 |
1454.00 |
1474.00 |
1449.25 |
1472.75 |
+40.50 |
12,827 |
79,009 |
+1,281 |
May13 |
120705 |
1409.00 |
1430.00 |
1409.00 |
1428.25 |
+28.00 |
10,018 |
53,137 |
+1,105 |
Jul13 |
120705 |
1403.75 |
1420.00 |
1403.50 |
1419.00 |
+28.50 |
6,846 |
36,948 |
-246 |
Aug13 |
120705 |
1387.00 |
1398.75 |
1380.00 |
1398.75 |
+18.75 |
3 |
194 |
+1 |
Sep13 |
120705 |
1348.00 |
1351.50 |
1332.75 |
1351.50 |
+18.75 |
16 |
324 |
-4 |
Nov13 |
120705 |
1300.25 |
1315.25 |
1300.00 |
1315.25 |
+19.25 |
2,091 |
20,208 |
+597 |
Jan14 |
120705 |
1322.00 |
1322.00 |
1302.75 |
1322.00 |
+19.25 |
2 |
188 |
+0 |
Mar14 |
120705 |
1318.00 |
1318.00 |
1298.75 |
1318.00 |
+19.25 |
0 |
3 |
+0 |
May14 |
120705 |
1318.00 |
1318.00 |
1298.75 |
1318.00 |
+19.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
203,872 |
773,141 |
+3,205 |
Soybean Meal(CBOT) |
Jul12 |
120705 |
462.10 |
475.00 |
460.40 |
474.30 |
+20.20 |
3,873 |
7,608 |
-1,413 |
Aug12 |
120705 |
454.90 |
467.00 |
452.00 |
465.80 |
+18.60 |
16,173 |
45,718 |
-80 |
Sep12 |
120705 |
448.20 |
460.80 |
445.30 |
459.80 |
+18.70 |
4,183 |
29,195 |
-111 |
Oct12 |
120705 |
439.60 |
451.60 |
439.60 |
450.90 |
+17.80 |
1,567 |
19,838 |
-82 |
Dec12 |
120705 |
438.30 |
447.70 |
435.70 |
446.60 |
+17.40 |
29,655 |
121,273 |
+2,557 |
Jan13 |
120705 |
432.20 |
439.90 |
423.20 |
439.50 |
+16.30 |
1,022 |
7,567 |
+23 |
Mar13 |
120705 |
411.10 |
416.30 |
402.70 |
415.50 |
+12.80 |
1,324 |
10,771 |
+51 |
May13 |
120705 |
395.00 |
399.30 |
388.00 |
397.20 |
+9.20 |
628 |
7,821 |
-36 |
Jul13 |
120705 |
391.20 |
395.40 |
383.90 |
393.30 |
+9.40 |
995 |
8,398 |
-293 |
Aug13 |
120705 |
384.90 |
384.90 |
377.00 |
384.30 |
+7.30 |
29 |
446 |
+3 |
Total Volume and Open Interest |
59,578 |
264,832 |
+623 |
Soybean Oil(CBOT) |
Jul12 |
120705 |
53.45 |
54.16 |
53.20 |
54.15 |
+1.20 |
10,250 |
4,942 |
-1,334 |
Aug12 |
120705 |
53.39 |
54.40 |
53.31 |
54.33 |
+1.19 |
32,033 |
69,680 |
-4,306 |
Sep12 |
120705 |
53.66 |
54.59 |
53.54 |
54.53 |
+1.19 |
7,104 |
42,739 |
+245 |
Oct12 |
120705 |
53.87 |
54.77 |
53.73 |
54.72 |
+1.21 |
2,846 |
17,802 |
+132 |
Dec12 |
120705 |
54.14 |
55.20 |
54.05 |
55.13 |
+1.25 |
45,613 |
143,642 |
+339 |
Jan13 |
120705 |
54.38 |
55.43 |
54.38 |
55.40 |
+1.26 |
2,504 |
18,615 |
+518 |
Mar13 |
120705 |
54.68 |
55.61 |
54.68 |
55.61 |
+1.21 |
4,568 |
16,880 |
-1,473 |
May13 |
120705 |
54.94 |
55.56 |
54.94 |
55.54 |
+1.00 |
3,091 |
10,833 |
-854 |
Jul13 |
120705 |
55.04 |
55.63 |
55.03 |
55.56 |
+0.91 |
1,172 |
6,776 |
-304 |
Aug13 |
120705 |
55.57 |
55.57 |
54.70 |
55.57 |
+0.87 |
102 |
1,056 |
+6 |
Total Volume and Open Interest |
109,791 |
339,006 |
-7,065 |
Canola(WCE) |
Jul12 |
120705 |
665.8 |
667.4 |
665.8 |
667.4 |
+19.1 |
15 |
786 |
-15 |
Nov12 |
120705 |
604.9 |
618.1 |
604.6 |
617.4 |
+13.1 |
8,866 |
156,762 |
-753 |
Jan13 |
120705 |
609.2 |
622.2 |
609.2 |
621.3 |
+13.9 |
870 |
25,586 |
+285 |
Mar13 |
120705 |
609.7 |
623.0 |
609.7 |
621.8 |
+14.5 |
279 |
11,717 |
+51 |
May13 |
120705 |
606.4 |
620.0 |
606.4 |
618.3 |
+13.1 |
256 |
14,792 |
+93 |
Total Volume and Open Interest |
10,373 |
213,680 |
-330 |
Corn(CBOT) |
Jul12 |
120705 |
735.00 |
776.75 |
732.50 |
768.00 |
+49.25 |
7,752 |
19,007 |
-3,091 |
Sep12 |
120705 |
690.00 |
714.00 |
687.00 |
708.75 |
+34.75 |
88,527 |
367,588 |
-2,128 |
Dec12 |
120705 |
689.00 |
713.00 |
685.50 |
708.50 |
+34.00 |
174,616 |
435,790 |
+6,594 |
Mar13 |
120705 |
696.25 |
720.25 |
693.00 |
715.75 |
+33.50 |
24,210 |
88,925 |
+1,256 |
May13 |
120705 |
699.00 |
722.50 |
693.50 |
717.75 |
+31.50 |
7,116 |
19,029 |
+606 |
Jul13 |
120705 |
702.75 |
723.50 |
689.00 |
718.50 |
+29.50 |
11,873 |
48,321 |
+944 |
Sep13 |
120705 |
634.50 |
653.75 |
634.50 |
653.00 |
+23.25 |
1,171 |
5,484 |
+242 |
Dec13 |
120705 |
600.00 |
614.00 |
599.75 |
613.25 |
+15.50 |
3,074 |
42,337 |
+230 |
Mar14 |
120705 |
610.00 |
620.00 |
607.25 |
619.75 |
+12.50 |
13 |
1,028 |
+1 |
May14 |
120705 |
624.50 |
624.50 |
612.50 |
624.50 |
+12.00 |
0 |
308 |
+0 |
Total Volume and Open Interest |
318,457 |
1,032,461 |
+4,627 |
Wheat(CBOT) |
Jul12 |
120705 |
801.00 |
840.00 |
793.25 |
822.50 |
+40.25 |
2,310 |
3,582 |
-438 |
Sep12 |
120705 |
815.00 |
846.00 |
809.25 |
838.00 |
+38.75 |
43,943 |
169,979 |
-757 |
Dec12 |
120705 |
828.50 |
849.50 |
823.25 |
847.00 |
+33.25 |
25,051 |
142,611 |
-256 |
Mar13 |
120705 |
840.00 |
858.50 |
834.25 |
855.50 |
+29.00 |
5,153 |
38,958 |
-130 |
May13 |
120705 |
839.00 |
852.75 |
832.50 |
852.75 |
+25.50 |
2,061 |
11,859 |
-255 |
Jul13 |
120705 |
827.00 |
846.75 |
822.50 |
844.25 |
+22.25 |
3,365 |
33,238 |
+677 |
Total Volume and Open Interest |
83,101 |
417,283 |
-709 |
Wheat(KCBT) |
Jul12 |
120705 |
796.25 |
827.75 |
796.25 |
827.25 |
+42.25 |
650 |
1,055 |
+88 |
Sep12 |
120705 |
813.75 |
844.00 |
813.50 |
843.00 |
+40.50 |
10,113 |
73,961 |
+1,084 |
Dec12 |
120705 |
835.25 |
862.50 |
834.75 |
862.50 |
+39.00 |
4,021 |
41,761 |
+350 |
Mar13 |
120705 |
845.50 |
872.75 |
845.50 |
872.50 |
+36.50 |
581 |
10,474 |
-11 |
May13 |
120705 |
852.00 |
875.00 |
851.50 |
875.00 |
+34.50 |
170 |
5,177 |
-38 |
Jul13 |
120705 |
841.00 |
871.00 |
841.00 |
871.00 |
+32.50 |
761 |
11,286 |
-150 |
Total Volume and Open Interest |
16,324 |
144,373 |
+1,335 |
Wheat(MGE) |
Jul12 |
120705 |
920.00 |
938.50 |
920.00 |
938.50 |
+52.50 |
25 |
23 |
-94 |
Sep12 |
120705 |
905.50 |
931.50 |
905.50 |
930.75 |
+33.25 |
1,392 |
15,458 |
-75 |
Dec12 |
120705 |
910.00 |
935.00 |
910.00 |
934.50 |
+33.00 |
543 |
11,821 |
+87 |
Mar13 |
120705 |
915.50 |
940.25 |
912.75 |
940.00 |
+34.75 |
103 |
2,809 |
-5 |
May13 |
120705 |
928.00 |
945.50 |
928.00 |
945.50 |
+32.50 |
14 |
516 |
-2 |
Total Volume and Open Interest |
2,098 |
30,969 |
-81 |
Oats(CBOT) |
Jul12 |
120705 |
365.00 |
365.00 |
348.75 |
356.00 |
+7.25 |
7 |
25 |
-6 |
Sep12 |
120705 |
359.00 |
367.00 |
351.00 |
365.25 |
+14.25 |
159 |
2,311 |
-10 |
Dec12 |
120705 |
358.25 |
366.50 |
356.25 |
364.00 |
+7.25 |
569 |
6,556 |
+130 |
Mar13 |
120705 |
370.00 |
370.00 |
361.75 |
367.75 |
+6.00 |
37 |
106 |
+6 |
Total Volume and Open Interest |
772 |
8,998 |
+120 |
Rough Rice(CBOT) |
Jul12 |
120705 |
14.84 |
14.91 |
14.79 |
14.86 |
+0.14 |
164 |
315 |
-45 |
Sep12 |
120705 |
15.04 |
15.25 |
15.04 |
15.15 |
+0.14 |
1,008 |
10,466 |
-33 |
Nov12 |
120705 |
15.47 |
15.50 |
15.27 |
15.43 |
+0.15 |
47 |
2,193 |
+5 |
Jan13 |
120705 |
15.62 |
15.70 |
15.62 |
15.70 |
+0.16 |
3 |
127 |
+2 |
Total Volume and Open Interest |
1,222 |
13,224 |
-71 |
Live Cattle(CME) |
Aug12 |
120705 |
119.300 |
119.800 |
118.850 |
119.150 |
-0.330 |
26,520 |
127,024 |
-4,822 |
Oct12 |
120705 |
123.500 |
123.980 |
122.900 |
123.550 |
-0.100 |
13,633 |
85,512 |
+1,558 |
Dec12 |
120705 |
127.200 |
128.250 |
126.930 |
127.150 |
-0.280 |
6,508 |
61,715 |
+458 |
Feb13 |
120705 |
129.485 |
130.825 |
129.400 |
129.785 |
unch |
3,511 |
25,758 |
-110 |
Apr13 |
120705 |
131.950 |
132.850 |
131.600 |
132.400 |
+0.415 |
881 |
10,646 |
+85 |
Jun13 |
120705 |
128.400 |
129.250 |
128.300 |
129.200 |
+0.700 |
172 |
2,608 |
+52 |
Total Volume and Open Interest |
51,323 |
314,774 |
-2,721 |
Feeder Cattle(CME) |
Aug12 |
120705 |
147.350 |
147.550 |
145.325 |
145.950 |
-1.450 |
2,741 |
17,527 |
-257 |
Sep12 |
120705 |
151.075 |
151.075 |
148.800 |
149.380 |
-1.500 |
934 |
6,064 |
+38 |
Oct12 |
120705 |
152.500 |
152.750 |
150.985 |
151.500 |
-1.200 |
672 |
5,523 |
+0 |
Nov12 |
120705 |
153.685 |
153.950 |
152.450 |
153.035 |
-1.150 |
491 |
3,378 |
-60 |
Jan13 |
120705 |
154.535 |
154.900 |
153.500 |
154.400 |
-1.000 |
276 |
2,658 |
+62 |
Mar13 |
120705 |
155.000 |
156.000 |
154.700 |
155.150 |
-1.150 |
75 |
480 |
+21 |
Apr13 |
120705 |
156.500 |
156.500 |
156.500 |
156.500 |
-0.250 |
0 |
64 |
+0 |
Total Volume and Open Interest |
5,189 |
35,729 |
-196 |
Lean Hogs(CME) |
Jul12 |
120705 |
96.180 |
96.680 |
95.350 |
95.830 |
-1.055 |
6,865 |
21,589 |
-869 |
Aug12 |
120705 |
94.135 |
94.430 |
92.730 |
92.885 |
-2.000 |
21,016 |
69,838 |
-485 |
Oct12 |
120705 |
83.000 |
83.300 |
82.080 |
82.230 |
-0.970 |
13,868 |
58,416 |
+2,252 |
Dec12 |
120705 |
80.680 |
81.180 |
80.100 |
80.650 |
-0.350 |
6,701 |
50,677 |
+1,523 |
Feb13 |
120705 |
83.330 |
83.950 |
83.035 |
83.800 |
+0.500 |
2,654 |
23,046 |
+1,096 |
Apr13 |
120705 |
85.580 |
86.300 |
85.180 |
86.150 |
+0.570 |
1,624 |
15,322 |
+544 |
May13 |
120705 |
89.535 |
89.900 |
89.535 |
89.900 |
+0.200 |
10 |
682 |
+2 |
Jun13 |
120705 |
91.885 |
92.285 |
91.285 |
92.135 |
+0.335 |
153 |
8,619 |
+96 |
Total Volume and Open Interest |
52,996 |
251,312 |
+4,233 |
Class III Milk(CME) |
Jul12 |
120705 |
16.70 |
16.87 |
16.69 |
16.76 |
+0.07 |
214 |
3,992 |
-37 |
Aug12 |
120705 |
17.21 |
17.59 |
17.17 |
17.48 |
+0.22 |
290 |
4,722 |
+19 |
Sep12 |
120705 |
17.56 |
17.90 |
17.56 |
17.87 |
+0.27 |
113 |
3,268 |
+2 |
Oct12 |
120705 |
17.60 |
17.87 |
17.60 |
17.85 |
+0.27 |
33 |
3,003 |
+12 |
Nov12 |
120705 |
17.40 |
17.63 |
17.38 |
17.60 |
+0.22 |
23 |
2,696 |
+15 |
Total Volume and Open Interest |
857 |
22,002 |
+121 |
Cocoa(ICE) |
Jul12 |
120705 |
2330 |
2344 |
2318 |
2318 |
-26 |
12 |
24 |
-5 |
Sep12 |
120705 |
2328 |
2375 |
2304 |
2328 |
-22 |
12,965 |
70,954 |
-630 |
Dec12 |
120705 |
2330 |
2381 |
2317 |
2337 |
-24 |
6,566 |
42,160 |
+1,939 |
Mar13 |
120705 |
2348 |
2378 |
2315 |
2335 |
-26 |
2,266 |
28,843 |
+153 |
May13 |
120705 |
2342 |
2380 |
2311 |
2336 |
-27 |
1,893 |
14,684 |
+481 |
Jul13 |
120705 |
2347 |
2368 |
2335 |
2338 |
-30 |
358 |
6,543 |
+41 |
Sep13 |
120705 |
2344 |
2356 |
2343 |
2345 |
-30 |
347 |
4,482 |
+196 |
Total Volume and Open Interest |
24,526 |
178,298 |
+2,191 |
Coffee "C"(ICE) |
Jul12 |
120705 |
180.00 |
184.80 |
178.25 |
179.25 |
-0.85 |
17 |
126 |
-65 |
Sep12 |
120705 |
179.05 |
187.10 |
175.85 |
180.35 |
-0.10 |
13,817 |
75,298 |
-564 |
Dec12 |
120705 |
183.35 |
189.75 |
179.00 |
183.25 |
-0.10 |
5,135 |
35,080 |
+491 |
Mar13 |
120705 |
185.85 |
193.00 |
182.55 |
186.70 |
unch |
2,155 |
17,030 |
+321 |
May13 |
120705 |
188.25 |
195.10 |
185.75 |
189.20 |
+0.05 |
640 |
4,751 |
+296 |
Jul13 |
120705 |
190.40 |
196.95 |
189.35 |
191.30 |
-0.05 |
152 |
3,648 |
+51 |
Total Volume and Open Interest |
22,045 |
137,574 |
+611 |
Orange Juice(ICE) |
Jul12 |
120705 |
126.70 |
129.25 |
126.70 |
129.10 |
+4.85 |
71 |
552 |
-391 |
Sep12 |
120705 |
122.00 |
128.20 |
121.30 |
124.80 |
+4.05 |
1,722 |
14,060 |
+20 |
Nov12 |
120705 |
121.95 |
128.40 |
121.00 |
123.95 |
+3.85 |
300 |
4,626 |
-3 |
Jan13 |
120705 |
123.25 |
126.50 |
123.00 |
123.95 |
+3.85 |
36 |
1,475 |
+13 |
Mar13 |
120705 |
125.70 |
125.70 |
124.10 |
124.10 |
+3.55 |
14 |
1,177 |
+0 |
May13 |
120705 |
124.00 |
124.00 |
124.00 |
124.00 |
+3.50 |
0 |
176 |
+0 |
Total Volume and Open Interest |
2,143 |
22,078 |
-361 |
Sugar #11(ICE) |
Oct12 |
120705 |
22.09 |
22.69 |
21.80 |
21.92 |
-0.06 |
54,783 |
327,915 |
-1,521 |
Mar13 |
120705 |
22.21 |
22.88 |
22.21 |
22.33 |
+0.11 |
30,960 |
153,476 |
-1,718 |
May13 |
120705 |
21.92 |
22.55 |
21.92 |
22.17 |
+0.25 |
9,786 |
44,481 |
-927 |
Jul13 |
120705 |
21.75 |
22.30 |
21.75 |
22.04 |
+0.31 |
6,085 |
73,083 |
+180 |
Oct13 |
120705 |
21.73 |
22.16 |
21.70 |
21.99 |
+0.33 |
1,979 |
29,585 |
-476 |
Mar14 |
120705 |
21.84 |
22.25 |
21.84 |
22.11 |
+0.38 |
1,010 |
25,224 |
-258 |
May14 |
120705 |
21.60 |
21.99 |
21.60 |
21.86 |
+0.35 |
261 |
5,671 |
+145 |
Jul14 |
120705 |
21.48 |
21.76 |
21.48 |
21.72 |
+0.33 |
51 |
5,470 |
+15 |
Total Volume and Open Interest |
104,997 |
671,367 |
-4,526 |
London Cocoa(LCE) |
Jul12 |
120705 |
1644 |
1653 |
1627 |
1637 |
+2 |
3,258 |
32,650 |
-2,847 |
Sep12 |
120705 |
1598 |
1619 |
1586 |
1597 |
+11 |
4,319 |
41,936 |
-779 |
Dec12 |
120705 |
1565 |
1595 |
1561 |
1572 |
+17 |
762 |
43,272 |
+649 |
Mar13 |
120705 |
1539 |
1572 |
1535 |
1545 |
+16 |
1,374 |
47,052 |
+2,157 |
May13 |
120705 |
1539 |
1568 |
1535 |
1542 |
+15 |
408 |
16,033 |
+3 |
Jul13 |
120705 |
1541 |
1570 |
1541 |
1543 |
+14 |
40 |
7,435 |
+301 |
Sep13 |
120705 |
1544 |
1570 |
1544 |
1545 |
+14 |
85 |
4,391 |
+327 |
Total Volume and Open Interest |
10,246 |
199,047 |
+8 |
London Sugar(LCE) |
Aug12 |
120705 |
640.50 |
645.80 |
632.10 |
633.00 |
-6.80 |
2,659 |
15,092 |
-1,211 |
Oct12 |
120705 |
600.10 |
607.30 |
593.50 |
594.00 |
-6.00 |
3,009 |
17,860 |
+529 |
Dec12 |
120705 |
584.10 |
591.80 |
579.40 |
579.40 |
-5.80 |
419 |
8,900 |
-153 |
Mar13 |
120705 |
591.40 |
597.90 |
584.80 |
585.50 |
-6.70 |
192 |
9,783 |
+35 |
May13 |
120705 |
590.80 |
595.00 |
584.60 |
585.30 |
-6.00 |
186 |
2,876 |
+174 |
Total Volume and Open Interest |
6,635 |
57,784 |
-592 |
Cotton(ICE) |
Jul12 |
120705 |
70.92 |
70.92 |
70.92 |
70.92 |
-1.83 |
0 |
655 |
-147 |
Oct12 |
120705 |
72.79 |
73.05 |
70.75 |
70.77 |
-2.13 |
54 |
473 |
-14 |
Dec12 |
120705 |
72.11 |
72.75 |
70.31 |
70.58 |
-2.02 |
10,271 |
130,294 |
-1,774 |
Mar13 |
120705 |
73.40 |
73.90 |
71.63 |
71.91 |
-1.88 |
1,063 |
21,657 |
+303 |
May13 |
120705 |
74.34 |
74.35 |
72.50 |
72.97 |
-1.66 |
320 |
4,814 |
-99 |
Jul13 |
120705 |
75.22 |
75.22 |
73.79 |
73.88 |
-1.68 |
68 |
5,525 |
-3 |
Total Volume and Open Interest |
11,796 |
164,757 |
-1,733 |
Lumber(CME) |
Jul12 |
120705 |
283.7 |
290.0 |
283.6 |
288.8 |
+6.3 |
132 |
963 |
-200 |
Sep12 |
120705 |
274.1 |
282.8 |
272.2 |
282.8 |
+10.0 |
485 |
4,649 |
+30 |
Nov12 |
120705 |
264.8 |
272.0 |
263.8 |
272.0 |
+10.0 |
71 |
946 |
+0 |
Jan13 |
120705 |
279.9 |
280.0 |
279.9 |
279.9 |
+9.9 |
2 |
230 |
+1 |
Total Volume and Open Interest |
690 |
6,899 |
-169 |
Crude Oil(NYM) |
Aug12 |
120705 |
87.16 |
88.98 |
86.50 |
87.22 |
-0.44 |
299,104 |
268,000 |
-12,304 |
Sep12 |
120705 |
87.50 |
89.33 |
86.87 |
87.57 |
-0.46 |
81,454 |
149,808 |
-2,963 |
Oct12 |
120705 |
87.94 |
89.65 |
87.22 |
87.94 |
-0.45 |
33,812 |
81,412 |
-2,926 |
Nov12 |
120705 |
88.36 |
90.03 |
87.65 |
88.37 |
-0.43 |
26,657 |
71,112 |
-1,936 |
Dec12 |
120705 |
88.70 |
90.41 |
88.04 |
88.82 |
-0.40 |
40,271 |
168,141 |
-30 |
Jan13 |
120705 |
88.96 |
90.79 |
88.48 |
89.26 |
-0.36 |
9,204 |
56,356 |
-376 |
Feb13 |
120705 |
89.28 |
91.09 |
88.82 |
89.62 |
-0.32 |
6,724 |
27,208 |
+78 |
Mar13 |
120705 |
89.35 |
91.27 |
89.06 |
89.89 |
-0.28 |
8,926 |
37,608 |
+1,151 |
Apr13 |
120705 |
89.38 |
90.04 |
89.38 |
90.04 |
-0.23 |
2,360 |
16,478 |
-188 |
May13 |
120705 |
90.13 |
90.13 |
90.10 |
90.10 |
-0.20 |
1,642 |
16,835 |
+208 |
Jun13 |
120705 |
89.20 |
91.31 |
89.20 |
90.11 |
-0.18 |
8,622 |
77,665 |
+173 |
Jul13 |
120705 |
90.60 |
90.60 |
89.69 |
90.08 |
-0.17 |
1,373 |
26,736 |
+37 |
Aug13 |
120705 |
89.99 |
89.99 |
89.99 |
89.99 |
-0.16 |
889 |
14,532 |
+151 |
Sep13 |
120705 |
89.88 |
89.88 |
89.88 |
89.88 |
-0.14 |
845 |
20,942 |
+6 |
Oct13 |
120705 |
89.77 |
89.77 |
89.77 |
89.77 |
-0.13 |
733 |
12,484 |
+251 |
Nov13 |
120705 |
89.66 |
89.66 |
89.66 |
89.66 |
-0.12 |
1,315 |
17,774 |
-191 |
Total Volume and Open Interest |
542,783 |
1,420,672 |
-18,595 |
e-miNY Crude Oil(NYM) |
Jul12 |
120619 |
83.000 |
84.375 |
82.300 |
84.025 |
+0.750 |
4,042 |
1,313 |
-363 |
Aug12 |
120705 |
87.150 |
88.975 |
86.475 |
87.225 |
-0.425 |
9,357 |
1,935 |
-160 |
Sep12 |
120705 |
87.375 |
89.275 |
86.875 |
87.575 |
-0.450 |
292 |
571 |
+17 |
Oct12 |
120705 |
88.000 |
88.625 |
87.600 |
87.950 |
-0.450 |
39 |
49 |
+4 |
Nov12 |
120705 |
88.025 |
88.800 |
88.025 |
88.375 |
-0.425 |
16 |
15 |
+5 |
Dec12 |
120705 |
89.625 |
89.625 |
88.400 |
88.825 |
-0.400 |
14 |
295 |
-4 |
Jan13 |
120705 |
88.725 |
89.250 |
88.675 |
89.250 |
-0.375 |
16 |
15 |
-1 |
Feb13 |
120705 |
89.625 |
89.625 |
89.625 |
89.625 |
-0.325 |
0 |
74 |
+0 |
Mar13 |
120705 |
89.900 |
89.900 |
89.900 |
89.900 |
-0.275 |
0 |
1 |
+0 |
Apr13 |
120705 |
90.050 |
90.050 |
90.050 |
90.050 |
-0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,734 |
3,159 |
-139 |
Heating Oil(NYM) |
Aug12 |
120705 |
274.45 |
278.99 |
272.56 |
276.84 |
+0.99 |
65,547 |
94,784 |
-5,336 |
Sep12 |
120705 |
274.55 |
278.96 |
272.68 |
276.85 |
+0.82 |
23,317 |
43,663 |
-1,014 |
Oct12 |
120705 |
275.17 |
279.06 |
273.26 |
277.23 |
+0.59 |
11,626 |
28,310 |
+693 |
Nov12 |
120705 |
274.86 |
279.91 |
274.28 |
277.72 |
+0.39 |
7,035 |
19,270 |
+233 |
Dec12 |
120705 |
275.41 |
280.43 |
274.86 |
278.18 |
+0.22 |
9,888 |
45,995 |
-469 |
Jan13 |
120705 |
279.93 |
280.82 |
275.55 |
278.66 |
+0.07 |
5,071 |
19,530 |
+660 |
Feb13 |
120705 |
279.20 |
280.64 |
275.31 |
278.25 |
-0.10 |
1,894 |
8,585 |
-273 |
Mar13 |
120705 |
278.65 |
278.65 |
276.25 |
277.03 |
-0.20 |
3,300 |
15,689 |
+914 |
Apr13 |
120705 |
273.81 |
277.87 |
272.87 |
275.28 |
-0.40 |
2,212 |
17,103 |
+432 |
May13 |
120705 |
278.63 |
279.21 |
278.08 |
278.70 |
-0.48 |
319 |
8,728 |
+171 |
Jun13 |
120705 |
276.94 |
278.92 |
275.73 |
278.34 |
-0.58 |
298 |
5,159 |
+39 |
Jul13 |
120705 |
278.46 |
279.29 |
278.20 |
278.64 |
-0.65 |
37 |
1,973 |
+2 |
Aug13 |
120705 |
279.04 |
279.04 |
279.04 |
279.04 |
-0.65 |
44 |
620 |
+8 |
Sep13 |
120705 |
279.44 |
279.44 |
279.44 |
279.44 |
-0.65 |
0 |
341 |
+0 |
Total Volume and Open Interest |
130,598 |
313,876 |
-3,935 |
Gasoline(NYMEX) |
Aug12 |
120705 |
271.86 |
279.50 |
269.54 |
276.48 |
+4.19 |
61,132 |
90,422 |
-5,484 |
Sep12 |
120705 |
260.48 |
267.99 |
259.74 |
265.52 |
+2.49 |
31,516 |
59,215 |
-30 |
Oct12 |
120705 |
243.74 |
248.57 |
242.60 |
246.53 |
+0.82 |
15,338 |
28,616 |
+10 |
Nov12 |
120705 |
240.85 |
244.17 |
239.74 |
242.44 |
+0.03 |
7,115 |
16,765 |
+1,232 |
Dec12 |
120705 |
238.66 |
244.05 |
238.00 |
240.95 |
-0.21 |
6,256 |
31,218 |
-200 |
Jan13 |
120705 |
238.62 |
241.80 |
237.61 |
240.96 |
-0.20 |
1,042 |
11,805 |
+196 |
Feb13 |
120705 |
240.50 |
243.77 |
238.53 |
241.94 |
-0.13 |
531 |
3,845 |
-130 |
Mar13 |
120705 |
242.31 |
243.84 |
240.60 |
243.84 |
+0.17 |
462 |
4,274 |
+194 |
Apr13 |
120705 |
257.45 |
258.43 |
256.12 |
258.30 |
-0.14 |
190 |
6,158 |
+82 |
May13 |
120705 |
257.67 |
257.67 |
257.67 |
257.67 |
-0.06 |
16 |
928 |
-2 |
Total Volume and Open Interest |
123,764 |
262,120 |
-4,092 |
e-miNY RBOB Gasoline(NYM) |
Aug12 |
120705 |
276.50 |
276.50 |
276.48 |
276.50 |
+4.20 |
0 |
3 |
+0 |
Sep12 |
120705 |
265.50 |
265.52 |
265.50 |
265.50 |
+2.50 |
|
|
|
Oct12 |
120705 |
246.50 |
246.53 |
246.50 |
246.50 |
+0.80 |
|
|
|
Nov12 |
120705 |
242.40 |
242.44 |
242.40 |
242.40 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Aug12 |
120705 |
2.906 |
2.957 |
2.885 |
2.945 |
+0.046 |
99,492 |
155,937 |
-5,828 |
Sep12 |
120705 |
2.922 |
2.973 |
2.899 |
2.950 |
+0.039 |
41,564 |
233,351 |
+464 |
Oct12 |
120705 |
2.966 |
3.014 |
2.944 |
2.990 |
+0.035 |
31,560 |
134,027 |
-678 |
Nov12 |
120705 |
3.187 |
3.239 |
3.162 |
3.209 |
+0.032 |
19,624 |
103,474 |
-552 |
Dec12 |
120705 |
3.442 |
3.485 |
3.404 |
3.448 |
+0.019 |
11,999 |
54,944 |
-530 |
Jan13 |
120705 |
3.573 |
3.620 |
3.540 |
3.583 |
+0.017 |
9,873 |
97,397 |
-372 |
Feb13 |
120705 |
3.623 |
3.623 |
3.549 |
3.593 |
+0.018 |
2,185 |
25,538 |
+50 |
Mar13 |
120705 |
3.570 |
3.593 |
3.520 |
3.563 |
+0.019 |
3,101 |
49,275 |
+145 |
Apr13 |
120705 |
3.545 |
3.557 |
3.486 |
3.524 |
+0.016 |
4,556 |
60,991 |
+286 |
May13 |
120705 |
3.570 |
3.570 |
3.510 |
3.547 |
+0.014 |
345 |
15,615 |
+26 |
Jun13 |
120705 |
3.614 |
3.615 |
3.542 |
3.577 |
+0.011 |
340 |
6,970 |
-48 |
Jul13 |
120705 |
3.651 |
3.658 |
3.590 |
3.624 |
+0.011 |
800 |
11,862 |
+33 |
Aug13 |
120705 |
3.638 |
3.665 |
3.609 |
3.644 |
+0.011 |
736 |
8,665 |
+102 |
Sep13 |
120705 |
3.639 |
3.664 |
3.612 |
3.646 |
+0.011 |
727 |
8,104 |
-100 |
Oct13 |
120705 |
3.717 |
3.717 |
3.650 |
3.685 |
+0.011 |
766 |
34,740 |
+196 |
Nov13 |
120705 |
3.790 |
3.802 |
3.770 |
3.802 |
+0.008 |
365 |
18,347 |
+208 |
Total Volume and Open Interest |
228,703 |
1,118,299 |
-6,392 |
Brent Crude Oil(ICE) |
Aug12 |
120705 |
99.75 |
102.34 |
99.30 |
100.70 |
+0.93 |
289,692 |
165,865 |
-22,530 |
Sep12 |
120705 |
99.67 |
101.90 |
99.06 |
100.32 |
+0.81 |
194,685 |
231,296 |
+15,447 |
Oct12 |
120705 |
98.93 |
101.49 |
98.77 |
99.95 |
+0.80 |
85,005 |
132,415 |
+5,832 |
Nov12 |
120705 |
98.84 |
101.34 |
98.65 |
99.84 |
+0.78 |
48,913 |
71,271 |
+3,112 |
Dec12 |
120705 |
99.15 |
101.18 |
98.58 |
99.72 |
+0.74 |
118,936 |
130,421 |
-70 |
Jan13 |
120705 |
98.66 |
101.00 |
98.50 |
99.60 |
+0.72 |
21,804 |
31,688 |
-768 |
Feb13 |
120705 |
98.53 |
100.82 |
98.37 |
99.46 |
+0.69 |
16,269 |
19,514 |
-52 |
Mar13 |
120705 |
98.38 |
100.62 |
98.27 |
99.30 |
+0.67 |
22,079 |
34,970 |
-1,150 |
Apr13 |
120705 |
98.64 |
100.30 |
98.64 |
99.16 |
+0.66 |
21,244 |
13,326 |
-272 |
May13 |
120705 |
98.75 |
99.03 |
98.50 |
99.03 |
+0.65 |
18,902 |
14,998 |
-108 |
Jun13 |
120705 |
98.44 |
99.99 |
98.13 |
98.92 |
+0.63 |
31,445 |
52,484 |
+345 |
Jul13 |
120705 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.61 |
5,414 |
10,094 |
-329 |
Aug13 |
120705 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.59 |
2,405 |
11,941 |
+533 |
Sep13 |
120705 |
98.44 |
98.44 |
98.44 |
98.44 |
+0.58 |
1,618 |
11,716 |
+221 |
Total Volume and Open Interest |
934,675 |
1,183,435 |
-894 |
Gas Oil(ICE) |
Jul12 |
120705 |
877.25 |
895.75 |
875.25 |
889.00 |
+12.25 |
37,771 |
72,123 |
-9,300 |
Aug12 |
120705 |
870.25 |
888.75 |
868.75 |
882.00 |
+11.75 |
86,584 |
111,620 |
-995 |
Sep12 |
120705 |
867.00 |
884.25 |
865.00 |
877.75 |
+11.25 |
42,762 |
72,303 |
-3,969 |
Oct12 |
120705 |
865.00 |
881.00 |
863.75 |
874.75 |
+10.00 |
19,647 |
45,072 |
+2,274 |
Nov12 |
120705 |
864.75 |
879.50 |
864.75 |
872.25 |
+9.50 |
11,470 |
31,317 |
+449 |
Dec12 |
120705 |
863.00 |
876.75 |
859.25 |
869.75 |
+9.00 |
32,108 |
67,062 |
-3,810 |
Jan13 |
120705 |
861.75 |
875.25 |
861.75 |
869.00 |
+8.75 |
8,144 |
22,198 |
-454 |
Feb13 |
120705 |
860.50 |
872.00 |
860.50 |
867.50 |
+8.50 |
4,124 |
17,277 |
+867 |
Mar13 |
120705 |
858.75 |
870.50 |
858.75 |
865.75 |
+8.50 |
3,641 |
15,893 |
-480 |
Apr13 |
120705 |
856.75 |
865.25 |
856.75 |
863.75 |
+8.50 |
1,889 |
11,408 |
-99 |
Total Volume and Open Interest |
261,855 |
571,030 |
-16,368 |
Ethanol(CBOT) |
Jul12 |
120705 |
2.417 |
2.419 |
2.388 |
2.398 |
+0.044 |
15 |
82 |
-53 |
Aug12 |
120705 |
2.400 |
2.448 |
2.398 |
2.440 |
+0.085 |
277 |
1,575 |
-53 |
Sep12 |
120705 |
2.369 |
2.410 |
2.362 |
2.404 |
+0.084 |
260 |
1,556 |
+47 |
Oct12 |
120705 |
2.356 |
2.361 |
2.320 |
2.359 |
+0.077 |
104 |
1,476 |
-28 |
Nov12 |
120705 |
2.301 |
2.341 |
2.295 |
2.330 |
+0.066 |
65 |
1,464 |
-5 |
Dec12 |
120705 |
2.290 |
2.339 |
2.290 |
2.328 |
+0.067 |
66 |
1,295 |
+1 |
Jan13 |
120705 |
2.284 |
2.351 |
2.284 |
2.336 |
+0.073 |
276 |
1,022 |
-238 |
Feb13 |
120705 |
2.293 |
2.357 |
2.293 |
2.340 |
+0.074 |
37 |
758 |
+4 |
Total Volume and Open Interest |
1,167 |
10,866 |
-290 |
WTI Crude Oil(ICE) |
Aug12 |
120705 |
86.79 |
88.98 |
86.50 |
87.22 |
+0.17 |
81,063 |
65,657 |
+624 |
Sep12 |
120705 |
87.17 |
89.31 |
86.89 |
87.57 |
+0.16 |
26,838 |
44,822 |
+3,189 |
Oct12 |
120705 |
87.63 |
89.47 |
87.38 |
87.94 |
+0.18 |
15,359 |
20,778 |
+1,154 |
Nov12 |
120705 |
89.24 |
90.04 |
87.84 |
88.37 |
+0.20 |
8,652 |
19,616 |
-443 |
Dec12 |
120705 |
88.40 |
90.43 |
88.23 |
88.82 |
+0.24 |
20,720 |
81,911 |
-291 |
Jan13 |
120705 |
89.00 |
90.60 |
88.90 |
89.26 |
+0.27 |
4,357 |
14,700 |
+703 |
Feb13 |
120705 |
90.56 |
90.88 |
89.29 |
89.62 |
+0.30 |
3,547 |
10,204 |
-361 |
Mar13 |
120705 |
90.75 |
90.75 |
89.61 |
89.89 |
+0.35 |
2,493 |
7,228 |
-244 |
Apr13 |
120705 |
89.70 |
90.46 |
89.69 |
90.04 |
+0.41 |
1,733 |
3,131 |
+19 |
May13 |
120705 |
90.10 |
90.10 |
90.10 |
90.10 |
+0.46 |
1,274 |
2,674 |
+283 |
Jun13 |
120705 |
90.77 |
90.77 |
89.68 |
90.11 |
+0.49 |
4,946 |
23,226 |
+11 |
Jul13 |
120705 |
90.08 |
90.08 |
90.08 |
90.08 |
+0.50 |
317 |
1,854 |
-31 |
Aug13 |
120705 |
89.99 |
89.99 |
89.99 |
89.99 |
+0.49 |
136 |
2,710 |
+47 |
Sep13 |
120705 |
89.88 |
89.88 |
89.88 |
89.88 |
+0.48 |
21 |
6,418 |
-7 |
Oct13 |
120705 |
89.77 |
89.77 |
89.77 |
89.77 |
+0.45 |
9 |
1,435 |
+6 |
Nov13 |
120705 |
89.66 |
89.66 |
89.66 |
89.66 |
+0.42 |
8 |
3,175 |
-1 |
Total Volume and Open Interest |
181,359 |
431,927 |
+6,126 |
US Dollar Index(ICE) |
Sep12 |
120705 |
82.340 |
83.085 |
82.180 |
82.942 |
+1.070 |
17,071 |
62,650 |
-466 |
Dec12 |
120705 |
82.685 |
83.320 |
82.685 |
83.302 |
+1.070 |
16 |
627 |
+10 |
Mar13 |
120705 |
83.622 |
83.622 |
83.622 |
83.622 |
+1.070 |
|
|
|
Total Volume and Open Interest |
17,087 |
63,277 |
-456 |
Australian Dollar(CME) |
Sep12 |
120705 |
102.20 |
102.61 |
101.74 |
102.24 |
+0.09 |
116,258 |
121,884 |
+593 |
Dec12 |
120705 |
101.20 |
101.72 |
101.13 |
101.46 |
+0.09 |
51 |
717 |
+12 |
Mar13 |
120705 |
100.76 |
100.76 |
100.67 |
100.76 |
+0.09 |
0 |
4 |
+0 |
Total Volume and Open Interest |
116,309 |
122,607 |
+605 |
British Pound(CME) |
Sep12 |
120705 |
156.75 |
156.93 |
154.97 |
155.22 |
-1.71 |
105,920 |
108,301 |
-1,924 |
Dec12 |
120705 |
156.58 |
156.89 |
154.96 |
155.18 |
-1.71 |
198 |
431 |
-189 |
Mar13 |
120705 |
155.16 |
156.85 |
155.16 |
155.16 |
-1.69 |
7 |
18 |
+6 |
Total Volume and Open Interest |
106,125 |
108,751 |
-2,107 |
Canadian Dollar(CME) |
Sep12 |
120705 |
98.51 |
98.85 |
98.29 |
98.51 |
-0.05 |
68,830 |
84,384 |
+149 |
Dec12 |
120705 |
98.40 |
98.66 |
98.11 |
98.32 |
-0.05 |
114 |
6,831 |
-1 |
Mar13 |
120705 |
98.20 |
98.21 |
98.15 |
98.15 |
-0.06 |
9 |
1,480 |
+2 |
Jun13 |
120705 |
98.04 |
98.05 |
97.93 |
97.97 |
-0.07 |
1 |
322 |
+1 |
Total Volume and Open Interest |
68,954 |
93,065 |
+151 |
Japanese Yen(CME) |
Sep12 |
120705 |
125.49 |
125.81 |
124.92 |
125.27 |
-0.07 |
73,040 |
116,018 |
-2,108 |
Dec12 |
120705 |
125.57 |
125.62 |
125.16 |
125.43 |
-0.09 |
79 |
465 |
+45 |
Mar13 |
120705 |
125.65 |
125.72 |
125.65 |
125.65 |
-0.07 |
0 |
33 |
+0 |
Total Volume and Open Interest |
73,119 |
116,520 |
-2,063 |
Swiss Franc(CME) |
Sep12 |
120705 |
105.01 |
105.22 |
103.10 |
103.32 |
-1.90 |
38,754 |
53,668 |
-588 |
Dec12 |
120705 |
105.06 |
105.50 |
103.60 |
103.60 |
-1.90 |
0 |
173 |
+0 |
Mar13 |
120705 |
103.92 |
105.81 |
103.92 |
103.92 |
-1.89 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,754 |
53,843 |
-588 |
EuroFX(CME) |
Sep12 |
120705 |
125.98 |
126.22 |
123.74 |
124.01 |
-2.21 |
223,942 |
295,964 |
-3,316 |
Dec12 |
120705 |
126.05 |
126.37 |
123.96 |
124.16 |
-2.21 |
71 |
1,250 |
+13 |
Mar13 |
120705 |
125.98 |
126.54 |
124.12 |
124.36 |
-2.18 |
4 |
59 |
+4 |
Total Volume and Open Interest |
224,018 |
297,884 |
-3,300 |
Mexican Peso(CME) |
Jul12 |
120705 |
746.5 |
750.2 |
746.5 |
746.5 |
-3.8 |
|
|
|
Aug12 |
120705 |
744.8 |
748.5 |
744.8 |
744.8 |
-3.8 |
|
|
|
Total Volume and Open Interest |
43,820 |
128,241 |
+299 |
Brazilian Real(CME) |
Aug12 |
120705 |
491.00 |
491.65 |
488.30 |
491.65 |
-6.35 |
30 |
1,755 |
-30 |
Sep12 |
120705 |
492.00 |
495.20 |
485.85 |
489.15 |
-6.10 |
385 |
2,563 |
-318 |
Oct12 |
120705 |
487.20 |
493.30 |
487.20 |
487.20 |
-6.10 |
|
|
|
Nov12 |
120705 |
485.30 |
491.40 |
485.30 |
485.30 |
-6.10 |
|
|
|
Total Volume and Open Interest |
415 |
17,881 |
-348 |
30-Year T-Bonds(CBOT) |
Sep12 |
120705 |
148~190 |
149~120 |
148~140 |
148~290 |
+0~120 |
375,227 |
630,691 |
+20,775 |
Dec12 |
120705 |
149~210 |
150~080 |
149~150 |
149~280 |
+0~130 |
1,052 |
3,489 |
+439 |
Mar13 |
120705 |
150~080 |
150~080 |
149~150 |
150~080 |
+0~250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
376,279 |
634,181 |
+21,214 |
10-Year T-Notes(CBOT) |
Sep12 |
120705 |
133~220 |
134~030 |
133~190 |
133~305 |
+0~100 |
960,083 |
1,783,248 |
+21,443 |
Dec12 |
120705 |
133~000 |
133~005 |
132~225 |
133~005 |
+0~100 |
1 |
33 |
+0 |
Mar13 |
120705 |
132~055 |
132~055 |
131~275 |
132~055 |
+0~100 |
|
|
|
Total Volume and Open Interest |
960,084 |
1,783,281 |
+21,443 |
5-Year T-Notes(CBOT) |
Sep12 |
120705 |
124~017 |
124~039 |
124~011 |
124~030 |
+0~016 |
486,094 |
1,146,106 |
+12,676 |
Dec12 |
120705 |
123~110 |
123~110 |
123~094 |
123~110 |
+0~016 |
0 |
8 |
+0 |
Mar13 |
120705 |
123~030 |
123~030 |
123~014 |
123~030 |
+0~016 |
|
|
|
Total Volume and Open Interest |
486,094 |
1,146,114 |
+12,676 |
2 Year T-Notes(CBOT) |
Sep12 |
120705 |
110~012 |
110~019 |
110~010 |
110~018 |
+0~005 |
177,679 |
803,933 |
-17,988 |
Dec12 |
120705 |
110~015 |
110~015 |
110~010 |
110~015 |
+0~005 |
0 |
2 |
+0 |
Mar13 |
120705 |
109~081 |
109~081 |
109~076 |
109~081 |
+0~005 |
|
|
|
Total Volume and Open Interest |
177,679 |
803,935 |
-17,988 |
Eurodollars(CME) |
Sep12 |
120705 |
99.525 |
99.560 |
99.525 |
99.540 |
+0.015 |
118,600 |
965,343 |
+1,103 |
Dec12 |
120705 |
99.495 |
99.530 |
99.495 |
99.510 |
+0.010 |
119,482 |
983,385 |
-3,918 |
Mar13 |
120705 |
99.480 |
99.510 |
99.470 |
99.485 |
+0.005 |
107,470 |
704,388 |
+4,574 |
Jun13 |
120705 |
99.460 |
99.485 |
99.450 |
99.465 |
+0.005 |
108,652 |
640,075 |
-4,808 |
Sep13 |
120705 |
99.445 |
99.470 |
99.435 |
99.450 |
+0.010 |
117,461 |
633,539 |
-647 |
Dec13 |
120705 |
99.415 |
99.445 |
99.415 |
99.425 |
+0.010 |
120,579 |
661,629 |
-4,714 |
Mar14 |
120705 |
99.395 |
99.430 |
99.390 |
99.405 |
+0.010 |
97,196 |
602,643 |
+5,493 |
Jun14 |
120705 |
99.355 |
99.395 |
99.355 |
99.365 |
+0.010 |
94,948 |
474,462 |
+5,751 |
Sep14 |
120705 |
99.305 |
99.350 |
99.300 |
99.315 |
+0.015 |
84,293 |
355,356 |
+6,651 |
Dec14 |
120705 |
99.220 |
99.270 |
99.220 |
99.235 |
+0.015 |
83,795 |
327,785 |
+4,886 |
Mar15 |
120705 |
99.145 |
99.195 |
99.140 |
99.155 |
+0.015 |
58,165 |
311,350 |
+1,904 |
Jun15 |
120705 |
0.731 |
0.781 |
0.731 |
0.746 |
+0.015 |
56,930 |
263,338 |
-4,250 |
Sep15 |
120705 |
0.606 |
0.661 |
0.601 |
0.626 |
+0.020 |
44,893 |
218,231 |
-896 |
Dec15 |
120705 |
0.466 |
0.521 |
0.461 |
0.486 |
+0.020 |
33,564 |
142,372 |
+2,250 |
Mar16 |
120705 |
0.341 |
0.396 |
0.336 |
0.361 |
+0.020 |
24,886 |
85,074 |
+333 |
Jun16 |
120705 |
0.196 |
0.256 |
0.196 |
0.221 |
+0.020 |
23,168 |
99,957 |
-446 |
Sep16 |
120705 |
0.071 |
0.116 |
0.051 |
0.081 |
+0.020 |
12,526 |
73,955 |
+847 |
Dec16 |
120705 |
6.475 |
6.520 |
6.460 |
6.485 |
+0.020 |
10,990 |
66,805 |
-558 |
Total Volume and Open Interest |
1,348,314 |
7,843,826 |
+13,358 |
30 Day Federal Funds(CBOT) |
Jul12 |
120705 |
99.830 |
99.832 |
99.825 |
99.830 |
+0.003 |
1,001 |
60,692 |
-330 |
Aug12 |
120705 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
677 |
55,155 |
-213 |
Sep12 |
120705 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
1,114 |
49,896 |
+6 |
Oct12 |
120705 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
693 |
52,618 |
+56 |
Nov12 |
120705 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
489 |
33,677 |
-119 |
Dec12 |
120705 |
99.815 |
99.825 |
99.815 |
99.825 |
+0.010 |
205 |
26,751 |
-52 |
Total Volume and Open Interest |
13,405 |
486,600 |
+2,241 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120705 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120705 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.003 |
|
|
|
Mar13 |
120705 |
99.677 |
99.677 |
99.677 |
99.677 |
+0.005 |
|
|
|
Jun13 |
120705 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.005 |
|
|
|
Sep13 |
120705 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.005 |
|
|
|
Dec13 |
120705 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
|
|
|
Mar14 |
120705 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
|
|
|
Jun14 |
120705 |
99.545 |
99.545 |
99.545 |
99.545 |
+0.005 |
|
|
|
Sep14 |
120705 |
99.405 |
99.405 |
99.405 |
99.405 |
+0.005 |
|
|
|
Dec14 |
120705 |
99.505 |
99.505 |
99.505 |
99.505 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120705 |
99.67 |
99.68 |
99.67 |
99.68 |
unch |
0 |
1,785 |
+0 |
Dec12 |
120705 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
4 |
515 |
-4 |
Mar13 |
120705 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
4 |
185 |
+4 |
Jun13 |
120705 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
202 |
+0 |
Sep13 |
120705 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
305 |
+0 |
Dec13 |
120705 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
384 |
+0 |
Mar14 |
120705 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
344 |
+0 |
Jun14 |
120705 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.00 |
|
|
|
Total Volume and Open Interest |
8 |
3,721 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120705 |
143.82 |
143.91 |
143.77 |
143.87 |
+0.05 |
1,982 |
18,253 |
-393 |
Dec12 |
120705 |
143.02 |
143.02 |
143.02 |
143.02 |
+0.05 |
0 |
6 |
+0 |
Mar13 |
120705 |
140.93 |
140.93 |
140.93 |
140.93 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,982 |
18,259 |
-393 |
Euro-Bund(EUREX) |
Sep12 |
120705 |
142.40 |
143.29 |
142.14 |
143.12 |
+0.80 |
526,839 |
804,452 |
-5,795 |
Dec12 |
120705 |
140.68 |
141.47 |
140.68 |
141.43 |
+0.80 |
3 |
82 |
-2 |
Mar13 |
120705 |
141.43 |
141.43 |
141.43 |
141.43 |
+0.80 |
|
|
|
Total Volume and Open Interest |
526,842 |
804,534 |
-5,797 |
Euro-Bobl(EUREX) |
Sep12 |
120705 |
126.70 |
127.28 |
126.55 |
127.19 |
+0.50 |
379,327 |
578,400 |
+6,499 |
Dec12 |
120705 |
125.58 |
125.58 |
125.58 |
125.58 |
+0.50 |
1 |
19 |
+1 |
Mar13 |
120705 |
125.58 |
125.58 |
125.58 |
125.58 |
+0.50 |
|
|
|
Total Volume and Open Interest |
379,328 |
578,419 |
+6,500 |
3-Mth Euribor(EUREX) |
Sep12 |
120705 |
99.520 |
99.570 |
99.520 |
99.570 |
+0.045 |
200 |
2,871 |
+0 |
Dec12 |
120705 |
99.540 |
99.585 |
99.540 |
99.580 |
+0.040 |
200 |
1,210 |
+0 |
Mar13 |
120705 |
99.540 |
99.580 |
99.540 |
99.580 |
+0.040 |
25 |
1,041 |
-25 |
Total Volume and Open Interest |
480 |
6,535 |
-50 |
Long Gilt(LIFFE) |
Sep12 |
120705 |
119~12 |
119~30 |
118~32 |
119~29 |
+0~21 |
110,124 |
323,190 |
+6,472 |
Dec12 |
120705 |
118~10 |
118~28 |
118~02 |
118~28 |
+0~21 |
2 |
0 |
+0 |
Total Volume and Open Interest |
110,126 |
323,190 |
+6,472 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120705 |
99.25 |
99.28 |
99.23 |
99.26 |
+0.02 |
29,196 |
388,758 |
+3,281 |
Dec12 |
120705 |
99.28 |
99.32 |
99.28 |
99.30 |
+0.01 |
32,161 |
319,972 |
+1,668 |
Mar13 |
120705 |
99.31 |
99.37 |
99.31 |
99.34 |
+0.02 |
39,254 |
287,438 |
-524 |
Jun13 |
120705 |
99.32 |
99.38 |
99.31 |
99.36 |
+0.03 |
27,747 |
290,779 |
-1,887 |
Sep13 |
120705 |
99.32 |
99.38 |
99.31 |
99.36 |
+0.03 |
29,519 |
334,497 |
-1,305 |
Dec13 |
120705 |
99.30 |
99.36 |
99.29 |
99.34 |
+0.04 |
24,486 |
218,702 |
-117 |
Total Volume and Open Interest |
253,557 |
2,504,447 |
-857 |
3-Mth Euribor(LIFFE) |
Sep12 |
120705 |
99.525 |
99.590 |
99.470 |
99.570 |
+0.045 |
99,448 |
542,989 |
-4,964 |
Dec12 |
120705 |
99.540 |
99.600 |
99.490 |
99.580 |
+0.040 |
93,233 |
513,507 |
-3,247 |
Mar13 |
120705 |
99.545 |
99.605 |
99.500 |
99.580 |
+0.040 |
53,640 |
431,246 |
+11,175 |
Total Volume and Open Interest |
569,877 |
3,280,878 |
+23,780 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120705 |
96.59 |
96.66 |
96.59 |
96.66 |
+0.05 |
15,460 |
176,893 |
-4,167 |
Dec12 |
120705 |
96.82 |
96.88 |
96.82 |
96.88 |
+0.06 |
17,784 |
173,371 |
-579 |
Mar13 |
120705 |
96.86 |
96.94 |
96.86 |
96.94 |
+0.06 |
5,941 |
110,203 |
-3,232 |
Jun13 |
120705 |
96.83 |
96.90 |
96.83 |
96.90 |
+0.07 |
4,423 |
81,971 |
+296 |
Sep13 |
120705 |
96.78 |
96.84 |
96.78 |
96.84 |
+0.07 |
2,736 |
54,731 |
+541 |
Dec13 |
120705 |
96.72 |
96.75 |
96.71 |
96.75 |
+0.06 |
1,736 |
37,227 |
+255 |
Mar14 |
120705 |
96.66 |
96.69 |
96.64 |
96.69 |
+0.06 |
900 |
26,191 |
-237 |
Jun14 |
120705 |
96.60 |
96.61 |
96.60 |
96.61 |
+0.06 |
83 |
11,648 |
+2 |
Sep14 |
120705 |
96.55 |
96.55 |
96.55 |
96.55 |
+0.06 |
84 |
1,733 |
+0 |
Dec14 |
120705 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.06 |
0 |
415 |
+0 |
Total Volume and Open Interest |
49,147 |
674,422 |
-7,121 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120705 |
96.90 |
97.01 |
96.90 |
97.01 |
+0.11 |
48,295 |
377,596 |
+10,176 |
Dec12 |
120705 |
97.01 |
97.01 |
97.01 |
97.01 |
+0.11 |
|
|
|
Total Volume and Open Interest |
48,295 |
377,596 |
+10,176 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120705 |
97.46 |
97.56 |
97.46 |
97.56 |
+0.10 |
149,435 |
424,386 |
+14,862 |
Dec12 |
120705 |
97.56 |
97.56 |
97.56 |
97.56 |
+0.10 |
|
|
|
Total Volume and Open Interest |
149,435 |
424,386 |
+14,862 |
Gold(CMX) |
Aug12 |
120705 |
1617.0 |
1624.5 |
1597.5 |
1609.4 |
-12.4 |
98,936 |
209,619 |
-2,533 |
Oct12 |
120705 |
1618.7 |
1625.8 |
1600.0 |
1611.6 |
-12.4 |
2,024 |
20,277 |
-405 |
Dec12 |
120705 |
1621.6 |
1628.3 |
1602.7 |
1613.8 |
-12.5 |
5,902 |
84,039 |
+2,622 |
Feb13 |
120705 |
1621.1 |
1628.8 |
1606.0 |
1615.9 |
-12.5 |
419 |
20,491 |
-104 |
Apr13 |
120705 |
1608.0 |
1617.9 |
1608.0 |
1617.9 |
-12.5 |
2,151 |
14,530 |
+920 |
Jun13 |
120705 |
1628.2 |
1629.0 |
1613.4 |
1619.9 |
-12.5 |
518 |
18,365 |
+60 |
Aug13 |
120705 |
1621.9 |
1621.9 |
1621.9 |
1621.9 |
-12.5 |
97 |
1,518 |
+16 |
Oct13 |
120705 |
1624.2 |
1624.2 |
1624.2 |
1624.2 |
-12.6 |
40 |
554 |
+40 |
Dec13 |
120705 |
1629.1 |
1629.3 |
1626.5 |
1626.7 |
-12.7 |
78 |
9,201 |
+28 |
Feb14 |
120705 |
1629.2 |
1629.2 |
1629.2 |
1629.2 |
-12.8 |
0 |
6 |
+0 |
Apr14 |
120705 |
1631.8 |
1631.8 |
1631.8 |
1631.8 |
-12.9 |
0 |
1 |
+0 |
Jun14 |
120705 |
1635.0 |
1635.0 |
1634.5 |
1634.5 |
-13.0 |
0 |
8,723 |
+0 |
Total Volume and Open Interest |
110,205 |
418,751 |
+622 |
Silver(CMX) |
Jul12 |
120705 |
2808.5 |
2833.5 |
2749.5 |
2763.8 |
-60.5 |
503 |
2,385 |
-426 |
Sep12 |
120705 |
2812.5 |
2838.0 |
2749.5 |
2767.2 |
-60.8 |
24,139 |
62,993 |
-1,026 |
Dec12 |
120705 |
2822.0 |
2844.5 |
2759.0 |
2775.0 |
-61.0 |
1,893 |
25,428 |
+452 |
Mar13 |
120705 |
2808.0 |
2808.0 |
2772.5 |
2779.4 |
-61.0 |
364 |
4,205 |
+21 |
May13 |
120705 |
2781.3 |
2781.3 |
2781.3 |
2781.3 |
-61.0 |
101 |
2,436 |
+25 |
Jul13 |
120705 |
2772.0 |
2782.7 |
2772.0 |
2782.7 |
-61.1 |
166 |
3,980 |
+36 |
Sep13 |
120705 |
2832.0 |
2832.0 |
2783.5 |
2783.5 |
-61.2 |
136 |
2,199 |
+50 |
Total Volume and Open Interest |
27,728 |
123,242 |
-723 |
Platinum(NYMEX) |
Jul12 |
120705 |
1488.2 |
1488.4 |
1470.0 |
1475.0 |
-13.7 |
32 |
152 |
-342 |
Oct12 |
120705 |
1490.6 |
1493.8 |
1466.0 |
1477.7 |
-13.7 |
6,213 |
47,841 |
+634 |
Jan13 |
120705 |
1485.3 |
1493.9 |
1475.3 |
1481.3 |
-13.5 |
113 |
1,562 |
+73 |
Apr13 |
120705 |
1484.8 |
1484.8 |
1484.8 |
1484.8 |
-13.5 |
0 |
17 |
+0 |
Total Volume and Open Interest |
6,367 |
49,581 |
+367 |
Palladium(NYMEX) |
Sep12 |
120705 |
604.00 |
605.95 |
584.65 |
585.75 |
-13.15 |
3,272 |
21,755 |
-233 |
Dec12 |
120705 |
599.05 |
600.15 |
586.85 |
587.00 |
-13.15 |
41 |
727 |
+26 |
Mar13 |
120705 |
587.05 |
587.05 |
587.05 |
587.05 |
-13.15 |
|
|
|
Total Volume and Open Interest |
3,313 |
22,487 |
-207 |
Copper(CMX) |
Jul12 |
120705 |
351.60 |
353.30 |
346.80 |
348.80 |
-4.65 |
2,427 |
4,046 |
-1,415 |
Sep12 |
120705 |
352.00 |
354.00 |
346.95 |
349.30 |
-4.70 |
48,958 |
85,024 |
-4,027 |
Dec12 |
120705 |
352.75 |
354.45 |
348.00 |
350.15 |
-4.70 |
4,052 |
29,959 |
+777 |
Mar13 |
120705 |
350.40 |
351.00 |
350.40 |
350.90 |
-4.60 |
830 |
6,241 |
+341 |
May13 |
120705 |
351.25 |
351.25 |
351.25 |
351.25 |
-4.60 |
44 |
1,428 |
+0 |
Total Volume and Open Interest |
56,803 |
136,296 |
-4,472 |
DJIA Index(CBOT) |
Sep12 |
120705 |
12853 |
12925 |
12785 |
12832 |
-35 |
198 |
12,696 |
-4 |
Dec12 |
120705 |
12763 |
12798 |
12763 |
12763 |
-35 |
0 |
1 |
+0 |
Mar13 |
120705 |
12696 |
12731 |
12696 |
12696 |
-35 |
|
|
|
Jun13 |
120705 |
12620 |
12655 |
12620 |
12620 |
-35 |
|
|
|
Total Volume and Open Interest |
198 |
12,697 |
-4 |
E-mini DJIA Index(CBOT) |
Sep12 |
120705 |
12866 |
12917 |
12783 |
12832 |
-35 |
117,485 |
91,148 |
-1,572 |
Dec12 |
120705 |
12763 |
12763 |
12763 |
12763 |
-38277 |
50 |
1,672 |
+1,644 |
Mar13 |
120705 |
12696 |
12696 |
12696 |
12696 |
-35 |
0 |
1 |
+0 |
Jun13 |
120705 |
12640 |
12640 |
12620 |
12620 |
-36320 |
4,110 |
11,491 |
+11,454 |
Total Volume and Open Interest |
5,396 |
24,406 |
-66,808 |
S & P 500(CME) |
Sep12 |
120705 |
1369.20 |
1374.90 |
1357.00 |
1361.40 |
-6.60 |
8,807 |
215,965 |
+411 |
Dec12 |
120705 |
1354.60 |
1355.20 |
1351.20 |
1354.60 |
-6.60 |
12 |
12,550 |
-19 |
Mar13 |
120705 |
1348.10 |
1348.60 |
1344.60 |
1348.10 |
-6.50 |
0 |
150 |
+0 |
Jun13 |
120705 |
1341.70 |
1342.20 |
1338.20 |
1341.70 |
-6.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
8,819 |
228,679 |
+392 |
S & P 500 E-Mini(Globex) |
Sep12 |
120705 |
1368.75 |
1375.00 |
1357.00 |
1361.50 |
-6.50 |
1,688,137 |
2,714,985 |
-3,470 |
Dec12 |
120705 |
1362.50 |
1368.00 |
1349.00 |
1354.50 |
-6.75 |
1,173 |
14,868 |
+76 |
Total Volume and Open Interest |
1,689,324 |
2,730,065 |
-3,405 |
NASDAQ 100(CME) |
Sep12 |
120705 |
2640.50 |
2656.00 |
2625.00 |
2642.50 |
+1.00 |
659 |
5,893 |
+94 |
Dec12 |
120705 |
2636.00 |
2648.00 |
2635.00 |
2636.00 |
+1.00 |
|
|
|
Mar13 |
120705 |
2630.50 |
2630.50 |
2629.50 |
2630.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
659 |
5,893 |
+94 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120705 |
2642.00 |
2655.80 |
2621.00 |
2642.50 |
+1.00 |
187,657 |
349,480 |
-1,179 |
Dec12 |
120705 |
2633.00 |
2647.30 |
2633.00 |
2636.00 |
+1.00 |
30 |
44 |
+0 |
Total Volume and Open Interest |
187,687 |
349,532 |
-1,179 |
S & P Midcap 400(CME) |
Sep12 |
120705 |
956.30 |
957.80 |
956.30 |
956.30 |
-1.50 |
0 |
605 |
+182 |
Dec12 |
120705 |
954.30 |
955.80 |
954.30 |
954.30 |
-1.50 |
|
|
|
Mar13 |
120705 |
952.30 |
953.80 |
952.30 |
952.30 |
-1.50 |
|
|
|
Total Volume and Open Interest |
0 |
605 |
+182 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120705 |
9115 |
9170 |
9050 |
9080 |
-85 |
6,448 |
28,584 |
+1,195 |
Dec12 |
120705 |
9040 |
9040 |
9040 |
9040 |
-85 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,448 |
28,589 |
+1,195 |
Nikkei 225(SGX) |
Sep12 |
120705 |
9090 |
9125 |
9055 |
9095 |
+5 |
90,794 |
170,144 |
-5,264 |
Dec12 |
120705 |
9030 |
9060 |
9020 |
9030 |
unch |
12 |
6,624 |
+12 |
Mar13 |
120705 |
9025 |
9025 |
9025 |
9025 |
+5 |
0 |
48 |
+0 |
Total Volume and Open Interest |
91,276 |
191,458 |
-5,051 |
CAC 40(EURONEXT) |
Jul12 |
120705 |
3262.5 |
3290.0 |
3210.0 |
3230.0 |
-36.0 |
60,127 |
305,049 |
-16,130 |
Aug12 |
120705 |
3261.5 |
3284.5 |
3210.5 |
3229.5 |
-36.5 |
246 |
6,659 |
+178 |
Sep12 |
120705 |
3253.0 |
3280.0 |
3206.5 |
3224.5 |
-36.0 |
2,783 |
30,490 |
+11,930 |
Total Volume and Open Interest |
63,196 |
342,317 |
-4,022 |
Hang Seng Index(HKFE) |
Jul12 |
120705 |
19775 |
19900 |
19608 |
19882 |
+132 |
67,130 |
94,537 |
-1,301 |
Aug12 |
120705 |
19739 |
19846 |
19578 |
19844 |
+134 |
448 |
586 |
+224 |
Sep12 |
120705 |
19627 |
19763 |
19499 |
19757 |
+133 |
387 |
3,974 |
-55 |
Total Volume and Open Interest |
68,105 |
101,939 |
-1,130 |
DAX(EUREX) |
Sep12 |
120705 |
6557.5 |
6647.5 |
6478.0 |
6538.0 |
-23.5 |
111,937 |
171,694 |
-1,839 |
Dec12 |
120705 |
6576.5 |
6637.0 |
6482.0 |
6539.5 |
-25.0 |
94 |
6,757 |
-5 |
Mar13 |
120705 |
6586.0 |
6586.0 |
6521.0 |
6544.5 |
-26.0 |
31 |
474 |
+25 |
Total Volume and Open Interest |
112,062 |
178,925 |
-1,819 |
FT-SE 100(EURONEXT) |
Sep12 |
120705 |
5641.50 |
5685.50 |
5618.50 |
5653.50 |
+20.00 |
43,218 |
611,245 |
+1,278 |
Dec12 |
120705 |
5605.00 |
5642.00 |
5601.50 |
5624.00 |
+19.50 |
15 |
451 |
+1 |
Mar13 |
120705 |
5591.00 |
5600.00 |
5562.00 |
5584.00 |
+19.00 |
0 |
95 |
+6 |
Total Volume and Open Interest |
43,233 |
611,791 |
+1,285 |
SPI 200(SFE) |
Sep12 |
120705 |
4136.0 |
4146.0 |
4123.0 |
4131.0 |
-11.0 |
22,069 |
227,699 |
-616 |
Dec12 |
120705 |
4144.0 |
4144.0 |
4130.0 |
4130.0 |
-10.0 |
128 |
5,199 |
+68 |
Mar13 |
120705 |
4097.0 |
4097.0 |
4097.0 |
4097.0 |
-10.0 |
10 |
1,628 |
+3 |
Total Volume and Open Interest |
23,135 |
237,434 |
+157 |
GSCI(CME) |
Jul12 |
120705 |
616.00 |
622.00 |
615.50 |
618.00 |
+0.75 |
400 |
8,022 |
-76 |
Aug12 |
120705 |
616.75 |
620.75 |
614.75 |
616.75 |
+0.75 |
124 |
420 |
+85 |
Sep12 |
120705 |
616.00 |
620.00 |
614.25 |
616.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
524 |
8,442 |
+9 |
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. |
|
|