|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon July 09, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120709 |
1637.50 |
1679.50 |
1637.50 |
1665.00 |
+45.25 |
6,761 |
8,976 |
-3,930 |
Aug12 |
120709 |
1588.00 |
1625.50 |
1583.50 |
1606.75 |
+39.50 |
41,170 |
85,599 |
-1,218 |
Sep12 |
120709 |
1556.50 |
1593.50 |
1532.00 |
1573.00 |
+41.00 |
12,315 |
34,606 |
+1,661 |
Nov12 |
120709 |
1532.00 |
1571.25 |
1522.50 |
1547.75 |
+42.00 |
157,423 |
382,622 |
+5,378 |
Jan13 |
120709 |
1526.75 |
1565.00 |
1501.50 |
1543.75 |
+42.25 |
25,714 |
77,885 |
+7,894 |
Mar13 |
120709 |
1474.00 |
1510.00 |
1452.75 |
1490.25 |
+37.50 |
17,418 |
82,176 |
+1,853 |
May13 |
120709 |
1425.00 |
1461.00 |
1406.75 |
1439.75 |
+33.00 |
15,903 |
58,859 |
+2,500 |
Jul13 |
120709 |
1419.50 |
1450.00 |
1399.75 |
1430.50 |
+30.75 |
23,731 |
49,506 |
+12,492 |
Aug13 |
120709 |
1409.75 |
1409.75 |
1378.50 |
1406.50 |
+28.00 |
35 |
206 |
+11 |
Sep13 |
120709 |
1367.00 |
1367.00 |
1333.50 |
1361.50 |
+28.00 |
40 |
331 |
+6 |
Nov13 |
120709 |
1310.25 |
1335.00 |
1299.75 |
1320.00 |
+20.25 |
2,792 |
21,058 |
+736 |
Jan14 |
120709 |
1325.00 |
1325.75 |
1306.00 |
1325.75 |
+19.75 |
0 |
188 |
+0 |
Mar14 |
120709 |
1323.75 |
1323.75 |
1304.00 |
1323.75 |
+19.75 |
0 |
3 |
+0 |
May14 |
120709 |
1323.75 |
1323.75 |
1304.00 |
1323.75 |
+19.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
303,332 |
802,740 |
+27,396 |
Soybean Meal(CBOT) |
Jul12 |
120709 |
480.20 |
490.00 |
479.00 |
485.50 |
+13.90 |
2,866 |
4,595 |
-1,985 |
Aug12 |
120709 |
468.10 |
479.30 |
467.30 |
474.00 |
+12.50 |
26,422 |
45,062 |
-654 |
Sep12 |
120709 |
461.00 |
473.00 |
460.70 |
466.50 |
+12.10 |
10,528 |
32,197 |
+1,589 |
Oct12 |
120709 |
453.70 |
463.30 |
451.60 |
456.30 |
+10.60 |
3,067 |
20,053 |
+69 |
Dec12 |
120709 |
449.30 |
459.40 |
447.00 |
452.10 |
+10.50 |
35,591 |
121,132 |
-745 |
Jan13 |
120709 |
441.60 |
450.00 |
434.10 |
444.80 |
+10.70 |
1,288 |
7,845 |
-126 |
Mar13 |
120709 |
415.30 |
422.50 |
414.80 |
418.40 |
+9.30 |
1,524 |
11,074 |
+80 |
May13 |
120709 |
394.60 |
400.00 |
389.20 |
397.20 |
+8.00 |
1,455 |
8,167 |
+274 |
Jul13 |
120709 |
391.80 |
394.80 |
386.20 |
391.70 |
+5.50 |
2,322 |
8,707 |
+395 |
Aug13 |
120709 |
385.10 |
387.00 |
382.00 |
385.00 |
+5.80 |
56 |
392 |
+0 |
Total Volume and Open Interest |
85,220 |
265,461 |
-1,077 |
Soybean Oil(CBOT) |
Jul12 |
120709 |
53.71 |
54.75 |
53.71 |
54.43 |
+1.16 |
4,058 |
2,963 |
-754 |
Aug12 |
120709 |
54.15 |
55.19 |
53.64 |
54.56 |
+1.12 |
29,851 |
65,181 |
-2,309 |
Sep12 |
120709 |
54.27 |
55.38 |
53.70 |
54.75 |
+1.11 |
10,901 |
41,805 |
-1,452 |
Oct12 |
120709 |
54.45 |
55.56 |
53.82 |
54.95 |
+1.13 |
4,126 |
18,281 |
+694 |
Dec12 |
120709 |
54.90 |
56.00 |
54.42 |
55.38 |
+1.15 |
47,360 |
142,029 |
-1,838 |
Jan13 |
120709 |
54.79 |
56.24 |
54.79 |
55.67 |
+1.16 |
3,733 |
19,898 |
+975 |
Mar13 |
120709 |
55.41 |
56.37 |
54.96 |
55.91 |
+1.18 |
3,995 |
19,222 |
+836 |
May13 |
120709 |
55.03 |
57.03 |
55.03 |
55.90 |
+1.17 |
4,094 |
10,705 |
+1 |
Jul13 |
120709 |
55.20 |
56.84 |
54.98 |
55.91 |
+1.18 |
2,051 |
7,267 |
+211 |
Aug13 |
120709 |
55.88 |
55.88 |
54.73 |
55.88 |
+1.15 |
116 |
1,092 |
+24 |
Total Volume and Open Interest |
110,678 |
334,620 |
-3,532 |
Canola(WCE) |
Jul12 |
120709 |
688.0 |
688.0 |
688.0 |
688.0 |
+9.7 |
53 |
67 |
-53 |
Nov12 |
120709 |
620.8 |
636.7 |
620.0 |
628.0 |
+9.7 |
13,318 |
155,696 |
-563 |
Jan13 |
120709 |
625.0 |
639.6 |
623.0 |
631.3 |
+9.5 |
2,051 |
26,411 |
+692 |
Mar13 |
120709 |
624.5 |
639.9 |
624.5 |
632.5 |
+8.2 |
713 |
12,294 |
+580 |
May13 |
120709 |
624.8 |
633.5 |
623.3 |
626.1 |
+6.2 |
437 |
15,292 |
+329 |
Total Volume and Open Interest |
16,736 |
213,846 |
+1,018 |
Corn(CBOT) |
Jul12 |
120709 |
751.25 |
786.75 |
751.25 |
775.25 |
+32.00 |
8,332 |
11,275 |
-4,607 |
Sep12 |
120709 |
709.50 |
735.25 |
709.50 |
732.00 |
+36.75 |
127,706 |
373,066 |
+7,828 |
Dec12 |
120709 |
708.50 |
733.00 |
707.25 |
730.00 |
+37.00 |
230,341 |
450,226 |
+6,836 |
Mar13 |
120709 |
713.75 |
740.00 |
713.75 |
735.50 |
+35.50 |
32,030 |
90,412 |
+1,455 |
May13 |
120709 |
714.50 |
741.25 |
714.50 |
736.50 |
+35.25 |
8,430 |
19,032 |
-181 |
Jul13 |
120709 |
714.75 |
741.00 |
702.00 |
736.75 |
+34.75 |
18,348 |
50,404 |
+1,279 |
Sep13 |
120709 |
641.50 |
663.75 |
636.25 |
660.50 |
+24.25 |
2,310 |
6,227 |
+519 |
Dec13 |
120709 |
605.75 |
624.00 |
605.75 |
622.00 |
+22.25 |
10,093 |
44,307 |
+1,276 |
Mar14 |
120709 |
611.25 |
635.00 |
608.25 |
629.00 |
+20.75 |
152 |
1,098 |
+68 |
May14 |
120709 |
627.50 |
635.00 |
613.25 |
634.00 |
+20.75 |
51 |
308 |
+0 |
Total Volume and Open Interest |
438,104 |
1,051,194 |
+14,557 |
Wheat(CBOT) |
Jul12 |
120709 |
799.75 |
823.75 |
791.25 |
810.75 |
+19.50 |
2,049 |
1,633 |
-1,194 |
Sep12 |
120709 |
815.00 |
844.75 |
815.00 |
828.25 |
+22.00 |
62,655 |
173,658 |
+1,827 |
Dec12 |
120709 |
830.25 |
858.75 |
830.00 |
843.75 |
+22.00 |
48,157 |
145,742 |
+928 |
Mar13 |
120709 |
840.00 |
867.50 |
840.00 |
853.25 |
+20.50 |
9,947 |
42,848 |
+2,200 |
May13 |
120709 |
843.50 |
859.00 |
843.50 |
850.00 |
+20.75 |
1,492 |
11,736 |
-43 |
Jul13 |
120709 |
821.50 |
840.00 |
821.50 |
831.00 |
+13.25 |
6,669 |
35,334 |
+1,076 |
Total Volume and Open Interest |
133,472 |
430,323 |
+6,285 |
Wheat(KCBT) |
Jul12 |
120709 |
811.75 |
828.75 |
811.75 |
817.50 |
+28.00 |
115 |
442 |
-73 |
Sep12 |
120709 |
817.00 |
846.00 |
817.00 |
829.50 |
+21.00 |
17,232 |
74,867 |
+650 |
Dec12 |
120709 |
837.00 |
867.00 |
837.00 |
851.25 |
+20.25 |
9,831 |
43,400 |
+461 |
Mar13 |
120709 |
857.00 |
876.75 |
855.75 |
861.75 |
+19.50 |
2,620 |
10,323 |
-412 |
May13 |
120709 |
855.50 |
878.00 |
855.50 |
864.75 |
+19.50 |
536 |
5,286 |
-58 |
Jul13 |
120709 |
843.00 |
867.00 |
843.00 |
855.00 |
+14.50 |
1,930 |
11,833 |
+408 |
Total Volume and Open Interest |
32,546 |
147,030 |
+1,156 |
Wheat(MGE) |
Jul12 |
120709 |
914.00 |
914.00 |
914.00 |
914.00 |
+0.25 |
25 |
20 |
+3 |
Sep12 |
120709 |
912.00 |
936.75 |
912.00 |
926.75 |
+21.25 |
3,242 |
15,796 |
+203 |
Dec12 |
120709 |
913.00 |
934.00 |
913.00 |
922.00 |
+15.25 |
1,842 |
12,283 |
+492 |
Mar13 |
120709 |
918.00 |
938.00 |
918.00 |
927.00 |
+14.00 |
589 |
3,046 |
+203 |
May13 |
120709 |
932.50 |
932.50 |
932.50 |
932.50 |
+14.50 |
145 |
561 |
+40 |
Total Volume and Open Interest |
5,963 |
32,136 |
+988 |
Oats(CBOT) |
Jul12 |
120709 |
354.00 |
375.00 |
351.50 |
374.75 |
+23.25 |
4 |
25 |
+0 |
Sep12 |
120709 |
367.25 |
381.75 |
361.75 |
377.75 |
+16.00 |
153 |
2,323 |
+10 |
Dec12 |
120709 |
361.50 |
379.50 |
359.50 |
379.50 |
+20.00 |
607 |
6,695 |
+161 |
Mar13 |
120709 |
374.00 |
383.50 |
363.50 |
383.50 |
+20.00 |
19 |
90 |
-17 |
Total Volume and Open Interest |
783 |
9,133 |
+154 |
Rough Rice(CBOT) |
Jul12 |
120709 |
14.85 |
15.00 |
14.77 |
14.95 |
+0.19 |
187 |
226 |
-32 |
Sep12 |
120709 |
15.14 |
15.35 |
15.09 |
15.25 |
+0.19 |
766 |
10,418 |
-1 |
Nov12 |
120709 |
15.43 |
15.61 |
15.40 |
15.52 |
+0.19 |
197 |
2,214 |
+17 |
Jan13 |
120709 |
15.71 |
15.81 |
15.71 |
15.81 |
+0.20 |
16 |
144 |
+16 |
Total Volume and Open Interest |
1,166 |
13,125 |
+0 |
Live Cattle(CME) |
Aug12 |
120709 |
119.150 |
119.980 |
118.400 |
119.050 |
-0.150 |
20,820 |
122,192 |
-1,977 |
Oct12 |
120709 |
123.430 |
124.250 |
122.785 |
123.600 |
-0.050 |
19,974 |
83,487 |
-2,324 |
Dec12 |
120709 |
127.750 |
128.235 |
127.150 |
127.500 |
-0.350 |
15,558 |
64,910 |
+1,699 |
Feb13 |
120709 |
130.630 |
131.435 |
130.300 |
130.785 |
-0.015 |
6,723 |
25,716 |
-47 |
Apr13 |
120709 |
133.000 |
133.985 |
132.985 |
133.500 |
+0.250 |
1,876 |
11,120 |
+62 |
Jun13 |
120709 |
129.550 |
130.450 |
129.550 |
130.300 |
+0.550 |
484 |
2,782 |
+163 |
Total Volume and Open Interest |
65,495 |
311,768 |
-2,394 |
Feeder Cattle(CME) |
Aug12 |
120709 |
145.100 |
145.185 |
143.600 |
144.285 |
-2.250 |
4,449 |
17,193 |
-255 |
Sep12 |
120709 |
148.500 |
148.500 |
147.050 |
147.285 |
-2.765 |
1,668 |
6,495 |
+105 |
Oct12 |
120709 |
151.285 |
151.285 |
149.600 |
149.630 |
-2.970 |
1,288 |
5,596 |
-18 |
Nov12 |
120709 |
153.000 |
153.000 |
151.130 |
151.350 |
-2.780 |
612 |
3,398 |
+76 |
Jan13 |
120709 |
153.825 |
153.900 |
152.500 |
153.300 |
-2.200 |
487 |
2,752 |
-10 |
Mar13 |
120709 |
154.500 |
154.575 |
153.550 |
154.500 |
-1.600 |
38 |
490 |
+5 |
Apr13 |
120709 |
155.000 |
155.400 |
154.850 |
155.400 |
-2.000 |
0 |
65 |
+0 |
Total Volume and Open Interest |
8,544 |
36,025 |
-96 |
Lean Hogs(CME) |
Jul12 |
120709 |
96.535 |
97.230 |
95.800 |
96.800 |
+0.570 |
8,341 |
18,633 |
-1,843 |
Aug12 |
120709 |
93.150 |
94.730 |
92.750 |
93.950 |
+0.650 |
19,164 |
67,603 |
-2,300 |
Oct12 |
120709 |
82.400 |
84.300 |
82.150 |
84.135 |
+1.885 |
14,263 |
59,306 |
-541 |
Dec12 |
120709 |
80.600 |
82.300 |
80.475 |
82.000 |
+1.700 |
10,881 |
52,252 |
+697 |
Feb13 |
120709 |
83.750 |
86.200 |
83.750 |
86.000 |
+2.400 |
3,582 |
23,898 |
+449 |
Apr13 |
120709 |
86.100 |
89.000 |
86.100 |
88.900 |
+2.820 |
1,341 |
16,109 |
+386 |
May13 |
120709 |
90.150 |
93.135 |
90.150 |
92.800 |
+2.650 |
39 |
705 |
+9 |
Jun13 |
120709 |
92.750 |
95.150 |
92.430 |
95.150 |
+3.000 |
345 |
8,864 |
+102 |
Total Volume and Open Interest |
58,144 |
250,581 |
-2,974 |
Class III Milk(CME) |
Jul12 |
120709 |
16.69 |
16.75 |
16.56 |
16.60 |
-0.11 |
388 |
3,867 |
-38 |
Aug12 |
120709 |
17.55 |
17.73 |
17.48 |
17.52 |
unch |
240 |
4,783 |
-12 |
Sep12 |
120709 |
17.87 |
18.05 |
17.87 |
17.90 |
+0.03 |
204 |
3,316 |
+54 |
Oct12 |
120709 |
17.78 |
17.92 |
17.76 |
17.82 |
+0.06 |
164 |
3,086 |
+82 |
Nov12 |
120709 |
17.63 |
17.85 |
17.63 |
17.80 |
+0.17 |
98 |
2,735 |
+39 |
Total Volume and Open Interest |
1,236 |
22,291 |
+226 |
Cocoa(ICE) |
Jul12 |
120709 |
2312 |
2312 |
2312 |
2312 |
+67 |
32 |
29 |
+5 |
Sep12 |
120709 |
2255 |
2340 |
2252 |
2319 |
+67 |
13,765 |
70,146 |
-1,255 |
Dec12 |
120709 |
2270 |
2349 |
2264 |
2331 |
+66 |
6,178 |
41,985 |
+191 |
Mar13 |
120709 |
2278 |
2353 |
2275 |
2339 |
+72 |
2,152 |
30,017 |
+653 |
May13 |
120709 |
2288 |
2354 |
2282 |
2345 |
+71 |
1,547 |
15,127 |
+231 |
Jul13 |
120709 |
2289 |
2358 |
2287 |
2349 |
+70 |
624 |
6,951 |
+394 |
Sep13 |
120709 |
2358 |
2362 |
2349 |
2352 |
+65 |
109 |
4,534 |
+27 |
Total Volume and Open Interest |
24,868 |
179,457 |
+305 |
Coffee "C"(ICE) |
Jul12 |
120709 |
176.90 |
181.75 |
176.90 |
181.75 |
+5.85 |
30 |
95 |
-14 |
Sep12 |
120709 |
176.00 |
182.80 |
175.10 |
182.35 |
+5.90 |
22,243 |
73,720 |
-356 |
Dec12 |
120709 |
178.80 |
185.45 |
178.25 |
185.25 |
+5.85 |
8,401 |
36,190 |
+421 |
Mar13 |
120709 |
182.20 |
188.90 |
181.90 |
188.75 |
+5.85 |
3,008 |
17,788 |
+200 |
May13 |
120709 |
184.45 |
191.20 |
184.40 |
191.20 |
+5.85 |
1,093 |
5,242 |
+206 |
Jul13 |
120709 |
189.55 |
193.35 |
189.50 |
193.35 |
+5.80 |
271 |
3,666 |
+46 |
Total Volume and Open Interest |
35,455 |
138,671 |
+727 |
Orange Juice(ICE) |
Jul12 |
120709 |
133.90 |
133.90 |
130.00 |
130.30 |
-1.10 |
10 |
329 |
-7 |
Sep12 |
120709 |
127.10 |
129.25 |
125.25 |
129.00 |
+1.90 |
1,570 |
13,931 |
+68 |
Nov12 |
120709 |
124.25 |
127.25 |
124.25 |
127.25 |
+2.15 |
206 |
4,697 |
+74 |
Jan13 |
120709 |
124.00 |
126.50 |
124.00 |
126.30 |
+1.55 |
88 |
1,554 |
+67 |
Mar13 |
120709 |
126.20 |
126.20 |
126.15 |
126.15 |
+1.25 |
3 |
1,177 |
+0 |
May13 |
120709 |
126.00 |
126.00 |
126.00 |
126.00 |
+1.20 |
0 |
176 |
+0 |
Total Volume and Open Interest |
1,877 |
21,876 |
+202 |
Sugar #11(ICE) |
Oct12 |
120709 |
22.32 |
22.87 |
22.25 |
22.70 |
+0.45 |
77,465 |
326,654 |
-4,597 |
Mar13 |
120709 |
22.62 |
23.18 |
22.60 |
23.10 |
+0.48 |
37,600 |
155,713 |
-1,471 |
May13 |
120709 |
22.46 |
22.98 |
22.43 |
22.96 |
+0.50 |
14,734 |
43,358 |
-1,035 |
Jul13 |
120709 |
22.27 |
22.78 |
22.23 |
22.75 |
+0.49 |
11,071 |
72,482 |
-499 |
Oct13 |
120709 |
22.19 |
22.66 |
22.13 |
22.63 |
+0.46 |
5,079 |
30,204 |
+460 |
Mar14 |
120709 |
22.19 |
22.68 |
22.19 |
22.65 |
+0.41 |
1,303 |
25,674 |
+312 |
May14 |
120709 |
21.93 |
22.23 |
21.92 |
22.21 |
+0.27 |
300 |
5,832 |
+80 |
Jul14 |
120709 |
21.80 |
22.02 |
21.75 |
22.00 |
+0.23 |
275 |
5,469 |
-64 |
Total Volume and Open Interest |
148,341 |
672,336 |
-6,345 |
London Cocoa(LCE) |
Jul12 |
120709 |
1598 |
1639 |
1584 |
1634 |
+30 |
3,844 |
29,338 |
-1,016 |
Sep12 |
120709 |
1568 |
1619 |
1561 |
1614 |
+46 |
7,019 |
44,858 |
+2,830 |
Dec12 |
120709 |
1549 |
1597 |
1542 |
1590 |
+42 |
4,307 |
43,603 |
+408 |
Mar13 |
120709 |
1525 |
1571 |
1519 |
1565 |
+40 |
2,976 |
46,584 |
+114 |
May13 |
120709 |
1522 |
1569 |
1518 |
1559 |
+37 |
1,086 |
16,608 |
+358 |
Jul13 |
120709 |
1525 |
1565 |
1525 |
1558 |
+35 |
59 |
7,447 |
-14 |
Sep13 |
120709 |
1526 |
1560 |
1525 |
1556 |
+31 |
4 |
5,024 |
+584 |
Total Volume and Open Interest |
19,495 |
199,759 |
+3,283 |
London Sugar(LCE) |
Aug12 |
120709 |
644.70 |
647.10 |
639.10 |
646.10 |
+6.00 |
2,461 |
13,408 |
-445 |
Oct12 |
120709 |
605.50 |
612.90 |
600.80 |
609.50 |
+8.00 |
2,939 |
19,211 |
+1,523 |
Dec12 |
120709 |
590.00 |
598.00 |
588.20 |
595.50 |
+8.20 |
872 |
8,759 |
-3 |
Mar13 |
120709 |
595.30 |
603.80 |
595.00 |
602.00 |
+8.50 |
802 |
9,611 |
-219 |
May13 |
120709 |
594.00 |
602.90 |
594.00 |
601.60 |
+9.40 |
88 |
2,864 |
-1 |
Total Volume and Open Interest |
7,196 |
57,140 |
+921 |
Cotton(ICE) |
Jul12 |
120709 |
70.84 |
70.84 |
70.84 |
70.84 |
+0.06 |
0 |
343 |
-109 |
Oct12 |
120709 |
70.75 |
71.80 |
70.37 |
70.37 |
-0.16 |
79 |
476 |
+9 |
Dec12 |
120709 |
71.20 |
72.60 |
70.35 |
70.69 |
+0.07 |
9,970 |
131,962 |
+727 |
Mar13 |
120709 |
72.45 |
73.76 |
71.65 |
71.98 |
+0.08 |
1,600 |
22,131 |
+87 |
May13 |
120709 |
73.60 |
74.45 |
72.73 |
73.09 |
+0.10 |
827 |
4,491 |
+253 |
Jul13 |
120709 |
74.55 |
75.45 |
73.77 |
74.16 |
+0.19 |
381 |
5,654 |
+6 |
Total Volume and Open Interest |
12,906 |
166,445 |
+965 |
Lumber(CME) |
Jul12 |
120709 |
283.2 |
288.0 |
283.1 |
287.9 |
+4.6 |
357 |
541 |
-171 |
Sep12 |
120709 |
287.0 |
292.5 |
286.8 |
292.0 |
+4.1 |
871 |
4,556 |
-181 |
Nov12 |
120709 |
277.5 |
282.0 |
277.5 |
282.0 |
+4.5 |
181 |
938 |
-10 |
Jan13 |
120709 |
284.4 |
287.2 |
284.4 |
287.2 |
+3.2 |
3 |
230 |
+1 |
Total Volume and Open Interest |
1,414 |
6,375 |
-361 |
Crude Oil(NYM) |
Aug12 |
120709 |
84.20 |
86.48 |
84.00 |
85.99 |
+1.54 |
368,616 |
243,773 |
-20,570 |
Sep12 |
120709 |
84.58 |
86.84 |
84.51 |
86.37 |
+1.54 |
94,357 |
167,609 |
+8,379 |
Oct12 |
120709 |
85.03 |
87.20 |
84.97 |
86.74 |
+1.53 |
48,360 |
83,074 |
-4,232 |
Nov12 |
120709 |
85.46 |
87.62 |
85.42 |
87.18 |
+1.52 |
34,909 |
68,948 |
-1,471 |
Dec12 |
120709 |
85.92 |
88.10 |
85.89 |
87.66 |
+1.53 |
56,665 |
168,215 |
-2,108 |
Jan13 |
120709 |
87.03 |
88.52 |
86.38 |
88.11 |
+1.52 |
9,278 |
58,086 |
+724 |
Feb13 |
120709 |
86.95 |
88.87 |
86.78 |
88.48 |
+1.50 |
6,315 |
26,959 |
+80 |
Mar13 |
120709 |
87.81 |
89.13 |
87.10 |
88.74 |
+1.46 |
5,452 |
39,850 |
+513 |
Apr13 |
120709 |
88.25 |
88.90 |
88.25 |
88.90 |
+1.44 |
4,072 |
15,569 |
-685 |
May13 |
120709 |
88.08 |
88.98 |
88.08 |
88.98 |
+1.41 |
2,879 |
17,162 |
+132 |
Jun13 |
120709 |
88.05 |
89.41 |
87.44 |
89.02 |
+1.39 |
13,304 |
79,922 |
-790 |
Jul13 |
120709 |
87.60 |
89.40 |
87.60 |
89.02 |
+1.37 |
1,878 |
26,483 |
-285 |
Aug13 |
120709 |
88.98 |
88.98 |
88.98 |
88.98 |
+1.37 |
2,192 |
14,482 |
-453 |
Sep13 |
120709 |
88.91 |
88.91 |
88.91 |
88.91 |
+1.36 |
2,143 |
21,207 |
+184 |
Oct13 |
120709 |
88.83 |
88.83 |
88.83 |
88.83 |
+1.34 |
1,439 |
12,700 |
+73 |
Nov13 |
120709 |
88.75 |
88.75 |
88.75 |
88.75 |
+1.33 |
1,498 |
17,799 |
-155 |
Total Volume and Open Interest |
675,430 |
1,422,583 |
-20,406 |
e-miNY Crude Oil(NYM) |
Jul12 |
120619 |
83.000 |
84.375 |
82.300 |
84.025 |
+0.750 |
4,042 |
1,313 |
-363 |
Aug12 |
120709 |
84.275 |
86.475 |
84.025 |
86.000 |
+1.550 |
13,099 |
2,342 |
+13 |
Sep12 |
120709 |
84.575 |
86.825 |
84.575 |
86.375 |
+1.550 |
303 |
577 |
-22 |
Oct12 |
120709 |
85.600 |
86.750 |
85.275 |
86.750 |
+1.550 |
21 |
42 |
-3 |
Nov12 |
120709 |
86.225 |
87.175 |
85.650 |
87.175 |
+1.525 |
10 |
14 |
+2 |
Dec12 |
120709 |
86.100 |
87.650 |
86.000 |
87.650 |
+1.525 |
8 |
299 |
+1 |
Jan13 |
120709 |
86.850 |
88.100 |
86.850 |
88.100 |
+1.500 |
6 |
17 |
-2 |
Feb13 |
120709 |
88.475 |
88.475 |
88.475 |
88.475 |
+1.500 |
0 |
74 |
+0 |
Mar13 |
120709 |
88.750 |
88.750 |
88.750 |
88.750 |
+1.475 |
0 |
1 |
+0 |
Apr13 |
120709 |
88.900 |
88.900 |
88.900 |
88.900 |
+1.450 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,447 |
3,570 |
-11 |
Heating Oil(NYM) |
Aug12 |
120709 |
270.99 |
276.70 |
270.28 |
274.90 |
+3.91 |
54,531 |
88,708 |
-4,506 |
Sep12 |
120709 |
271.14 |
276.54 |
270.38 |
274.76 |
+3.75 |
25,947 |
47,102 |
+2,578 |
Oct12 |
120709 |
272.40 |
276.81 |
270.81 |
275.05 |
+3.67 |
13,021 |
29,031 |
+110 |
Nov12 |
120709 |
273.81 |
277.19 |
271.60 |
275.44 |
+3.62 |
8,718 |
21,836 |
+2,206 |
Dec12 |
120709 |
272.37 |
277.51 |
271.79 |
275.81 |
+3.62 |
16,305 |
45,605 |
-947 |
Jan13 |
120709 |
273.59 |
277.83 |
272.55 |
276.15 |
+3.59 |
6,452 |
20,718 |
+1,040 |
Feb13 |
120709 |
273.55 |
277.24 |
272.84 |
275.60 |
+3.52 |
3,191 |
9,486 |
+933 |
Mar13 |
120709 |
272.23 |
275.93 |
270.89 |
274.31 |
+3.44 |
2,692 |
15,977 |
+194 |
Apr13 |
120709 |
269.61 |
273.65 |
269.61 |
272.54 |
+3.39 |
2,317 |
18,039 |
+529 |
May13 |
120709 |
274.08 |
277.25 |
274.08 |
276.04 |
+3.32 |
259 |
8,938 |
+204 |
Jun13 |
120709 |
273.48 |
275.66 |
273.48 |
275.66 |
+3.26 |
531 |
5,433 |
+194 |
Jul13 |
120709 |
276.38 |
276.40 |
275.96 |
275.96 |
+3.20 |
88 |
2,015 |
+17 |
Aug13 |
120709 |
276.36 |
276.36 |
276.36 |
276.36 |
+3.15 |
26 |
627 |
+6 |
Sep13 |
120709 |
276.76 |
276.76 |
276.76 |
276.76 |
+3.15 |
0 |
344 |
+0 |
Total Volume and Open Interest |
134,338 |
317,899 |
+2,385 |
Gasoline(NYMEX) |
Aug12 |
120709 |
271.90 |
277.64 |
270.42 |
275.94 |
+4.34 |
60,321 |
78,131 |
-4,377 |
Sep12 |
120709 |
260.85 |
265.95 |
259.39 |
264.36 |
+4.10 |
48,651 |
62,704 |
+3,645 |
Oct12 |
120709 |
241.60 |
246.75 |
240.49 |
245.20 |
+4.06 |
28,279 |
33,153 |
+4,521 |
Nov12 |
120709 |
238.31 |
242.46 |
236.46 |
241.19 |
+4.11 |
13,744 |
18,169 |
+1,582 |
Dec12 |
120709 |
235.56 |
240.93 |
234.95 |
239.72 |
+4.16 |
10,636 |
31,562 |
+491 |
Jan13 |
120709 |
236.09 |
240.52 |
235.98 |
239.73 |
+4.15 |
4,299 |
11,923 |
+273 |
Feb13 |
120709 |
237.49 |
240.71 |
237.09 |
240.71 |
+4.09 |
2,875 |
3,906 |
+109 |
Mar13 |
120709 |
239.86 |
242.50 |
239.25 |
242.50 |
+4.01 |
2,593 |
4,798 |
+440 |
Apr13 |
120709 |
254.16 |
256.83 |
254.16 |
256.78 |
+3.83 |
1,701 |
6,215 |
+115 |
May13 |
120709 |
254.75 |
255.98 |
254.75 |
255.98 |
+3.76 |
399 |
1,005 |
+66 |
Total Volume and Open Interest |
174,776 |
261,660 |
+7,820 |
e-miNY RBOB Gasoline(NYM) |
Aug12 |
120709 |
275.90 |
275.94 |
275.90 |
275.90 |
+4.30 |
0 |
3 |
+0 |
Sep12 |
120709 |
264.40 |
264.40 |
264.36 |
264.40 |
+4.10 |
|
|
|
Oct12 |
120709 |
245.20 |
245.20 |
245.20 |
245.20 |
+4.10 |
|
|
|
Nov12 |
120709 |
241.20 |
241.20 |
241.19 |
241.20 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Aug12 |
120709 |
2.781 |
2.896 |
2.776 |
2.883 |
+0.107 |
102,569 |
151,722 |
-2,923 |
Sep12 |
120709 |
2.781 |
2.894 |
2.780 |
2.876 |
+0.090 |
39,006 |
233,706 |
+74 |
Oct12 |
120709 |
2.828 |
2.925 |
2.824 |
2.908 |
+0.083 |
32,053 |
131,190 |
-1,399 |
Nov12 |
120709 |
3.054 |
3.137 |
3.053 |
3.127 |
+0.076 |
21,509 |
104,039 |
+411 |
Dec12 |
120709 |
3.302 |
3.392 |
3.302 |
3.381 |
+0.082 |
10,534 |
54,427 |
+55 |
Jan13 |
120709 |
3.464 |
3.532 |
3.453 |
3.523 |
+0.083 |
15,809 |
100,205 |
+2,836 |
Feb13 |
120709 |
3.506 |
3.545 |
3.497 |
3.537 |
+0.083 |
2,846 |
25,528 |
-14 |
Mar13 |
120709 |
3.446 |
3.515 |
3.446 |
3.508 |
+0.077 |
6,019 |
49,382 |
+149 |
Apr13 |
120709 |
3.418 |
3.483 |
3.418 |
3.479 |
+0.077 |
7,887 |
61,817 |
+750 |
May13 |
120709 |
3.464 |
3.508 |
3.463 |
3.504 |
+0.077 |
1,336 |
15,374 |
-220 |
Jun13 |
120709 |
3.490 |
3.543 |
3.489 |
3.539 |
+0.077 |
2,461 |
7,224 |
+324 |
Jul13 |
120709 |
3.530 |
3.588 |
3.530 |
3.587 |
+0.076 |
728 |
12,276 |
+175 |
Aug13 |
120709 |
3.563 |
3.608 |
3.561 |
3.607 |
+0.076 |
994 |
8,817 |
+129 |
Sep13 |
120709 |
3.587 |
3.610 |
3.566 |
3.609 |
+0.076 |
626 |
8,379 |
+141 |
Oct13 |
120709 |
3.604 |
3.647 |
3.597 |
3.646 |
+0.074 |
1,316 |
35,119 |
+306 |
Nov13 |
120709 |
3.748 |
3.768 |
3.723 |
3.768 |
+0.072 |
455 |
18,489 |
+145 |
Total Volume and Open Interest |
247,743 |
1,117,546 |
+1,393 |
Brent Crude Oil(ICE) |
Aug12 |
120709 |
98.15 |
101.06 |
97.92 |
100.32 |
+2.13 |
314,927 |
144,299 |
-14,952 |
Sep12 |
120709 |
97.76 |
100.42 |
97.57 |
99.73 |
+1.94 |
204,852 |
230,521 |
-2,207 |
Oct12 |
120709 |
97.43 |
99.87 |
97.23 |
99.26 |
+1.83 |
108,037 |
141,240 |
+2,606 |
Nov12 |
120709 |
97.73 |
99.67 |
97.39 |
99.08 |
+1.72 |
59,448 |
80,750 |
+6,274 |
Dec12 |
120709 |
97.16 |
99.49 |
97.16 |
98.92 |
+1.62 |
96,048 |
136,225 |
+5,493 |
Jan13 |
120709 |
97.08 |
99.35 |
97.08 |
98.80 |
+1.56 |
17,467 |
32,203 |
+386 |
Feb13 |
120709 |
97.66 |
99.12 |
97.21 |
98.66 |
+1.50 |
11,666 |
19,847 |
+404 |
Mar13 |
120709 |
97.43 |
98.96 |
97.10 |
98.51 |
+1.46 |
9,421 |
33,893 |
-1,154 |
Apr13 |
120709 |
97.43 |
98.81 |
97.05 |
98.36 |
+1.42 |
6,497 |
13,147 |
-241 |
May13 |
120709 |
98.25 |
98.25 |
98.25 |
98.25 |
+1.40 |
4,802 |
14,804 |
+285 |
Jun13 |
120709 |
97.26 |
98.58 |
96.83 |
98.14 |
+1.38 |
18,666 |
51,665 |
-745 |
Jul13 |
120709 |
98.03 |
98.03 |
98.03 |
98.03 |
+1.37 |
3,861 |
10,707 |
+848 |
Aug13 |
120709 |
97.87 |
97.87 |
97.87 |
97.87 |
+1.34 |
2,553 |
12,237 |
+360 |
Sep13 |
120709 |
97.66 |
97.66 |
97.66 |
97.66 |
+1.31 |
3,057 |
11,662 |
-78 |
Total Volume and Open Interest |
902,593 |
1,182,736 |
-3,601 |
Gas Oil(ICE) |
Jul12 |
120709 |
869.00 |
883.50 |
864.50 |
873.75 |
+5.00 |
53,369 |
47,670 |
-17,756 |
Aug12 |
120709 |
861.00 |
878.00 |
858.75 |
868.25 |
+5.75 |
117,743 |
118,719 |
+4,019 |
Sep12 |
120709 |
857.50 |
874.50 |
855.25 |
864.50 |
+5.75 |
75,680 |
72,934 |
+1,937 |
Oct12 |
120709 |
859.25 |
870.00 |
852.50 |
861.50 |
+5.50 |
43,301 |
49,431 |
+4,056 |
Nov12 |
120709 |
856.00 |
863.25 |
852.25 |
859.00 |
+5.50 |
19,712 |
33,322 |
+1,647 |
Dec12 |
120709 |
854.50 |
865.75 |
849.00 |
856.50 |
+5.25 |
39,638 |
64,925 |
-1,022 |
Jan13 |
120709 |
854.00 |
862.25 |
849.75 |
855.50 |
+5.25 |
5,874 |
22,222 |
+398 |
Feb13 |
120709 |
851.25 |
858.50 |
850.00 |
854.25 |
+5.25 |
3,575 |
17,128 |
-126 |
Mar13 |
120709 |
849.75 |
852.50 |
848.50 |
852.50 |
+5.00 |
1,889 |
15,388 |
-329 |
Apr13 |
120709 |
848.50 |
851.00 |
847.25 |
851.00 |
+5.00 |
1,074 |
11,540 |
-76 |
Total Volume and Open Interest |
372,420 |
557,287 |
-7,259 |
Ethanol(CBOT) |
Jul12 |
120705 |
2.417 |
2.419 |
2.388 |
2.398 |
+0.044 |
15 |
82 |
-53 |
Aug12 |
120709 |
2.500 |
2.524 |
2.482 |
2.504 |
+0.100 |
513 |
1,698 |
+75 |
Sep12 |
120709 |
2.460 |
2.490 |
2.442 |
2.464 |
+0.096 |
195 |
1,527 |
-1 |
Oct12 |
120709 |
2.415 |
2.427 |
2.404 |
2.423 |
+0.103 |
187 |
1,523 |
+40 |
Nov12 |
120709 |
2.367 |
2.404 |
2.367 |
2.399 |
+0.105 |
191 |
1,506 |
+32 |
Dec12 |
120709 |
2.362 |
2.401 |
2.362 |
2.396 |
+0.108 |
151 |
1,347 |
-10 |
Jan13 |
120709 |
2.380 |
2.409 |
2.380 |
2.404 |
+0.103 |
120 |
1,140 |
+64 |
Feb13 |
120709 |
2.392 |
2.414 |
2.392 |
2.408 |
+0.107 |
72 |
823 |
+25 |
Total Volume and Open Interest |
1,632 |
11,309 |
+243 |
WTI Crude Oil(ICE) |
Aug12 |
120709 |
84.30 |
86.48 |
84.13 |
85.99 |
+1.54 |
67,744 |
62,059 |
-2,598 |
Sep12 |
120709 |
84.64 |
86.83 |
84.56 |
86.37 |
+1.54 |
25,692 |
44,175 |
-960 |
Oct12 |
120709 |
85.02 |
87.17 |
85.02 |
86.74 |
+1.53 |
15,184 |
21,194 |
+229 |
Nov12 |
120709 |
85.44 |
87.54 |
85.42 |
87.18 |
+1.52 |
9,928 |
18,093 |
-1,116 |
Dec12 |
120709 |
86.08 |
88.09 |
85.92 |
87.66 |
+1.53 |
18,666 |
81,617 |
+221 |
Jan13 |
120709 |
86.97 |
88.11 |
86.46 |
88.11 |
+1.52 |
3,449 |
15,413 |
+713 |
Feb13 |
120709 |
87.69 |
88.48 |
87.46 |
88.48 |
+1.50 |
2,650 |
9,381 |
-462 |
Mar13 |
120709 |
87.99 |
88.74 |
87.74 |
88.74 |
+1.46 |
1,785 |
8,078 |
+740 |
Apr13 |
120709 |
88.18 |
88.90 |
87.35 |
88.90 |
+1.44 |
1,563 |
3,552 |
+378 |
May13 |
120709 |
88.33 |
88.98 |
88.33 |
88.98 |
+1.41 |
574 |
2,679 |
-4 |
Jun13 |
120709 |
88.34 |
89.42 |
87.52 |
89.02 |
+1.39 |
2,479 |
23,926 |
+652 |
Jul13 |
120709 |
89.02 |
89.02 |
89.02 |
89.02 |
+1.37 |
209 |
1,849 |
-9 |
Aug13 |
120709 |
88.98 |
88.98 |
88.98 |
88.98 |
+1.37 |
528 |
3,063 |
+353 |
Sep13 |
120709 |
88.91 |
88.91 |
88.91 |
88.91 |
+1.36 |
561 |
6,411 |
-7 |
Oct13 |
120709 |
88.83 |
88.83 |
88.83 |
88.83 |
+1.34 |
30 |
1,438 |
+2 |
Nov13 |
120709 |
88.75 |
88.75 |
88.75 |
88.75 |
+1.33 |
39 |
3,167 |
-8 |
Total Volume and Open Interest |
156,084 |
428,229 |
-1,732 |
US Dollar Index(ICE) |
Sep12 |
120709 |
83.560 |
83.630 |
83.265 |
83.350 |
-0.210 |
27,610 |
62,247 |
-2,167 |
Dec12 |
120709 |
83.790 |
83.920 |
83.670 |
83.690 |
-0.220 |
27 |
608 |
-19 |
Mar13 |
120709 |
84.010 |
84.010 |
84.010 |
84.010 |
-0.220 |
|
|
|
Total Volume and Open Interest |
27,637 |
62,855 |
-2,186 |
Australian Dollar(CME) |
Sep12 |
120709 |
101.18 |
101.47 |
100.89 |
101.32 |
+0.08 |
183,521 |
126,001 |
+870 |
Dec12 |
120709 |
100.46 |
100.58 |
100.40 |
100.56 |
+0.07 |
44 |
770 |
+20 |
Mar13 |
120709 |
99.87 |
99.87 |
99.80 |
99.87 |
+0.07 |
0 |
4 |
+0 |
Total Volume and Open Interest |
183,565 |
126,777 |
+890 |
British Pound(CME) |
Sep12 |
120709 |
154.78 |
155.36 |
154.68 |
155.16 |
+0.44 |
168,853 |
114,575 |
+6,917 |
Dec12 |
120709 |
154.95 |
155.35 |
154.68 |
155.12 |
+0.44 |
54 |
455 |
+21 |
Mar13 |
120709 |
155.11 |
155.11 |
154.67 |
155.11 |
+0.44 |
0 |
157 |
-1 |
Total Volume and Open Interest |
168,907 |
115,188 |
+6,937 |
Canadian Dollar(CME) |
Sep12 |
120709 |
97.87 |
98.06 |
97.67 |
97.91 |
+0.05 |
108,708 |
87,810 |
+3,331 |
Dec12 |
120709 |
97.69 |
97.81 |
97.50 |
97.73 |
+0.06 |
626 |
6,757 |
-34 |
Mar13 |
120709 |
97.61 |
97.61 |
97.51 |
97.58 |
+0.07 |
9 |
1,496 |
+9 |
Jun13 |
120709 |
97.20 |
97.44 |
97.20 |
97.39 |
+0.05 |
19 |
330 |
+8 |
Total Volume and Open Interest |
109,362 |
96,441 |
+3,314 |
Japanese Yen(CME) |
Sep12 |
120709 |
125.61 |
126.02 |
125.47 |
125.76 |
+0.10 |
98,945 |
116,683 |
-284 |
Dec12 |
120709 |
125.94 |
125.94 |
125.83 |
125.94 |
+0.11 |
62 |
462 |
+3 |
Mar13 |
120709 |
126.13 |
126.13 |
126.04 |
126.13 |
+0.09 |
0 |
33 |
+0 |
Total Volume and Open Interest |
99,007 |
117,182 |
-281 |
Swiss Franc(CME) |
Sep12 |
120709 |
102.27 |
102.78 |
102.21 |
102.66 |
+0.31 |
60,763 |
57,466 |
+4,314 |
Dec12 |
120709 |
102.83 |
102.95 |
102.63 |
102.95 |
+0.32 |
13 |
174 |
+1 |
Mar13 |
120709 |
103.26 |
103.26 |
102.95 |
103.26 |
+0.31 |
0 |
2 |
+0 |
Total Volume and Open Interest |
60,776 |
57,642 |
+4,315 |
EuroFX(CME) |
Sep12 |
120709 |
122.80 |
123.36 |
122.66 |
123.21 |
+0.38 |
403,817 |
317,778 |
+16,814 |
Dec12 |
120709 |
123.03 |
123.45 |
122.99 |
123.37 |
+0.38 |
508 |
1,370 |
+140 |
Mar13 |
120709 |
123.18 |
123.62 |
123.18 |
123.56 |
+0.38 |
43 |
71 |
+12 |
Total Volume and Open Interest |
404,368 |
319,830 |
+16,966 |
Mexican Peso(CME) |
Jul12 |
120709 |
744.8 |
744.8 |
741.5 |
744.8 |
+3.2 |
|
|
|
Aug12 |
120709 |
742.8 |
742.8 |
739.8 |
742.8 |
+3.0 |
|
|
|
Total Volume and Open Interest |
52,232 |
138,456 |
+5,793 |
Brazilian Real(CME) |
Aug12 |
120709 |
489.90 |
489.90 |
489.30 |
489.90 |
+0.60 |
10 |
1,730 |
-10 |
Sep12 |
120709 |
486.10 |
487.00 |
486.10 |
487.00 |
+0.90 |
165 |
2,354 |
-248 |
Oct12 |
120709 |
485.05 |
485.05 |
484.15 |
485.05 |
+0.90 |
|
|
|
Nov12 |
120709 |
483.15 |
483.15 |
482.25 |
483.15 |
+0.90 |
|
|
|
Total Volume and Open Interest |
175 |
17,647 |
-258 |
30-Year T-Bonds(CBOT) |
Sep12 |
120709 |
149~280 |
150~230 |
149~260 |
150~190 |
+0~230 |
337,716 |
633,174 |
+9,594 |
Dec12 |
120709 |
150~300 |
151~250 |
150~290 |
151~210 |
+0~240 |
124 |
3,200 |
+6 |
Mar13 |
120709 |
151~300 |
151~300 |
151~060 |
151~300 |
+0~240 |
0 |
1 |
+0 |
Total Volume and Open Interest |
337,840 |
636,375 |
+9,600 |
10-Year T-Notes(CBOT) |
Sep12 |
120709 |
134~115 |
134~200 |
134~105 |
134~175 |
+0~060 |
957,867 |
1,775,238 |
+2,558 |
Dec12 |
120709 |
133~140 |
133~180 |
133~140 |
133~180 |
+0~040 |
2 |
33 |
-1 |
Mar13 |
120709 |
132~230 |
132~230 |
132~190 |
132~230 |
+0~040 |
|
|
|
Total Volume and Open Interest |
957,869 |
1,775,271 |
+2,557 |
5-Year T-Notes(CBOT) |
Sep12 |
120709 |
124~053 |
124~066 |
124~051 |
124~061 |
+0~010 |
393,654 |
1,123,625 |
-14,872 |
Dec12 |
120709 |
124~021 |
124~021 |
124~011 |
124~021 |
+0~010 |
0 |
8 |
+0 |
Mar13 |
120709 |
123~069 |
123~069 |
123~059 |
123~069 |
+0~010 |
|
|
|
Total Volume and Open Interest |
393,654 |
1,123,633 |
-14,872 |
2 Year T-Notes(CBOT) |
Sep12 |
120709 |
110~024 |
110~026 |
110~023 |
110~026 |
+0~003 |
150,557 |
787,015 |
-8,632 |
Dec12 |
120709 |
110~024 |
110~024 |
110~021 |
110~024 |
+0~003 |
0 |
2 |
+0 |
Mar13 |
120709 |
109~090 |
109~090 |
109~087 |
109~090 |
+0~003 |
|
|
|
Total Volume and Open Interest |
150,557 |
787,017 |
-8,632 |
Eurodollars(CME) |
Sep12 |
120709 |
99.560 |
99.565 |
99.545 |
99.555 |
unch |
214,203 |
957,848 |
-6,882 |
Dec12 |
120709 |
99.525 |
99.535 |
99.510 |
99.520 |
unch |
264,156 |
982,577 |
-2,432 |
Mar13 |
120709 |
99.500 |
99.505 |
99.480 |
99.490 |
-0.005 |
205,018 |
687,965 |
-8,031 |
Jun13 |
120709 |
99.475 |
99.485 |
99.460 |
99.470 |
-0.005 |
162,837 |
653,166 |
+9,327 |
Sep13 |
120709 |
99.460 |
99.470 |
99.450 |
99.460 |
unch |
141,091 |
649,397 |
+7,866 |
Dec13 |
120709 |
99.445 |
99.450 |
99.430 |
99.445 |
+0.005 |
126,560 |
664,154 |
+3,026 |
Mar14 |
120709 |
99.420 |
99.435 |
99.415 |
99.430 |
+0.005 |
124,375 |
593,602 |
-7,286 |
Jun14 |
120709 |
99.385 |
99.405 |
99.380 |
99.395 |
+0.005 |
111,863 |
459,710 |
-1,815 |
Sep14 |
120709 |
99.340 |
99.360 |
99.340 |
99.350 |
+0.010 |
85,082 |
358,842 |
+3,622 |
Dec14 |
120709 |
99.265 |
99.290 |
99.265 |
99.280 |
+0.015 |
74,626 |
331,905 |
+3,655 |
Mar15 |
120709 |
99.190 |
99.225 |
99.190 |
99.215 |
+0.025 |
85,157 |
302,219 |
-2,767 |
Jun15 |
120709 |
0.786 |
0.826 |
0.786 |
0.816 |
+0.030 |
75,274 |
256,727 |
-1,141 |
Sep15 |
120709 |
0.666 |
0.711 |
0.666 |
0.706 |
+0.040 |
56,682 |
221,636 |
+2,175 |
Dec15 |
120709 |
0.526 |
0.581 |
0.526 |
0.576 |
+0.045 |
29,167 |
142,400 |
-1,896 |
Mar16 |
120709 |
0.406 |
0.461 |
0.406 |
0.461 |
+0.050 |
22,315 |
85,388 |
-1,080 |
Jun16 |
120709 |
0.271 |
0.336 |
0.271 |
0.331 |
+0.055 |
18,362 |
98,358 |
-1,660 |
Sep16 |
120709 |
0.131 |
0.201 |
0.131 |
0.196 |
+0.055 |
7,588 |
73,516 |
-246 |
Dec16 |
120709 |
6.545 |
0.056 |
6.545 |
0.051 |
-6.499 |
7,444 |
66,757 |
-181 |
Total Volume and Open Interest |
1,835,685 |
7,823,950 |
-5,306 |
30 Day Federal Funds(CBOT) |
Jul12 |
120709 |
99.835 |
99.838 |
99.832 |
99.835 |
unch |
1,787 |
60,633 |
+26 |
Aug12 |
120709 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
657 |
55,537 |
+167 |
Sep12 |
120709 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
3,187 |
48,961 |
-1,055 |
Oct12 |
120709 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
2,049 |
50,996 |
-814 |
Nov12 |
120709 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
2,290 |
33,867 |
+452 |
Dec12 |
120709 |
99.840 |
99.845 |
99.835 |
99.840 |
+0.005 |
555 |
26,200 |
+64 |
Total Volume and Open Interest |
17,086 |
484,467 |
-1,515 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120709 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120709 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Mar13 |
120709 |
99.677 |
99.677 |
99.677 |
99.677 |
unch |
|
|
|
Jun13 |
120709 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Sep13 |
120709 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Dec13 |
120709 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar14 |
120709 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun14 |
120709 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep14 |
120709 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec14 |
120709 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
4 |
1,785 |
+0 |
Dec12 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
515 |
+0 |
Mar13 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
185 |
+0 |
Jun13 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
202 |
+0 |
Sep13 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Dec13 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
384 |
+0 |
Mar14 |
120709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
344 |
+0 |
Jun14 |
120709 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
4 |
3,721 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120709 |
143.97 |
144.15 |
143.97 |
144.14 |
+0.16 |
1,066 |
18,449 |
+238 |
Dec12 |
120709 |
143.29 |
143.29 |
143.29 |
143.29 |
+0.16 |
0 |
6 |
+0 |
Mar13 |
120709 |
141.20 |
141.20 |
141.20 |
141.20 |
+0.16 |
|
|
|
Total Volume and Open Interest |
1,066 |
18,455 |
+238 |
Euro-Bund(EUREX) |
Sep12 |
120709 |
143.94 |
144.28 |
143.85 |
143.99 |
+0.05 |
732,884 |
826,859 |
+5,935 |
Dec12 |
120709 |
142.37 |
142.50 |
142.29 |
142.29 |
+0.06 |
79 |
137 |
+51 |
Mar13 |
120709 |
142.29 |
142.29 |
142.29 |
142.29 |
+0.06 |
|
|
|
Total Volume and Open Interest |
732,963 |
826,996 |
+5,986 |
Euro-Bobl(EUREX) |
Sep12 |
120709 |
127.58 |
127.71 |
127.49 |
127.54 |
-0.03 |
459,090 |
575,460 |
+5,474 |
Dec12 |
120709 |
126.03 |
126.03 |
125.92 |
125.92 |
-0.03 |
100 |
119 |
+100 |
Mar13 |
120709 |
125.92 |
125.92 |
125.92 |
125.92 |
-0.03 |
|
|
|
Total Volume and Open Interest |
459,190 |
575,579 |
+5,574 |
3-Mth Euribor(EUREX) |
Sep12 |
120709 |
99.555 |
99.555 |
99.545 |
99.545 |
-0.025 |
151 |
3,020 |
+149 |
Dec12 |
120709 |
99.570 |
99.570 |
99.555 |
99.555 |
-0.030 |
150 |
1,360 |
+150 |
Mar13 |
120709 |
99.550 |
99.550 |
99.550 |
99.550 |
-0.040 |
50 |
1,068 |
+27 |
Total Volume and Open Interest |
411 |
6,872 |
+342 |
Long Gilt(LIFFE) |
Sep12 |
120709 |
120~18 |
120~27 |
120~13 |
120~19 |
+0~05 |
98,765 |
335,541 |
+7,784 |
Dec12 |
120709 |
119~17 |
119~17 |
119~17 |
119~17 |
+0~05 |
0 |
70 |
+68 |
Total Volume and Open Interest |
98,765 |
335,611 |
+7,852 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120709 |
99.29 |
99.30 |
99.26 |
99.27 |
-0.01 |
34,766 |
378,837 |
-16,938 |
Dec12 |
120709 |
99.35 |
99.35 |
99.31 |
99.32 |
-0.01 |
39,833 |
309,359 |
-6,600 |
Mar13 |
120709 |
99.38 |
99.39 |
99.35 |
99.36 |
-0.01 |
46,977 |
285,927 |
+3,220 |
Jun13 |
120709 |
99.40 |
99.41 |
99.37 |
99.37 |
-0.01 |
56,444 |
301,278 |
+5,964 |
Sep13 |
120709 |
99.40 |
99.41 |
99.36 |
99.37 |
unch |
57,562 |
349,472 |
+14,018 |
Dec13 |
120709 |
99.39 |
99.39 |
99.34 |
99.35 |
unch |
47,407 |
223,499 |
+5,315 |
Total Volume and Open Interest |
373,304 |
2,520,292 |
+9,973 |
3-Mth Euribor(LIFFE) |
Sep12 |
120709 |
99.570 |
99.590 |
99.545 |
99.545 |
-0.025 |
116,608 |
570,806 |
+40,106 |
Dec12 |
120709 |
99.585 |
99.595 |
99.550 |
99.555 |
-0.030 |
110,959 |
534,319 |
+14,792 |
Mar13 |
120709 |
99.585 |
99.595 |
99.545 |
99.550 |
-0.040 |
73,637 |
438,800 |
+8,001 |
Total Volume and Open Interest |
756,008 |
3,411,655 |
+119,040 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120709 |
96.65 |
96.69 |
96.63 |
96.69 |
+0.04 |
14,387 |
173,761 |
-793 |
Dec12 |
120709 |
96.86 |
96.94 |
96.84 |
96.94 |
+0.08 |
13,844 |
169,239 |
-4,846 |
Mar13 |
120709 |
96.94 |
97.03 |
96.91 |
97.03 |
+0.09 |
7,560 |
108,926 |
-1,882 |
Jun13 |
120709 |
96.91 |
97.02 |
96.88 |
97.02 |
+0.11 |
4,449 |
81,403 |
-383 |
Sep13 |
120709 |
96.84 |
96.95 |
96.80 |
96.95 |
+0.11 |
2,477 |
54,142 |
+150 |
Dec13 |
120709 |
96.73 |
96.86 |
96.71 |
96.86 |
+0.11 |
3,804 |
38,303 |
+871 |
Mar14 |
120709 |
96.69 |
96.80 |
96.66 |
96.80 |
+0.11 |
2,356 |
27,140 |
+780 |
Jun14 |
120709 |
96.62 |
96.73 |
96.62 |
96.73 |
+0.11 |
674 |
11,922 |
+315 |
Sep14 |
120709 |
96.67 |
96.68 |
96.66 |
96.68 |
+0.11 |
130 |
1,733 |
+0 |
Dec14 |
120709 |
96.59 |
96.60 |
96.59 |
96.60 |
+0.10 |
45 |
444 |
+29 |
Total Volume and Open Interest |
49,726 |
667,052 |
-5,759 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120709 |
97.01 |
97.13 |
96.98 |
97.10 |
+0.09 |
44,268 |
373,650 |
-434 |
Dec12 |
120709 |
97.10 |
97.10 |
97.10 |
97.10 |
+0.09 |
|
|
|
Total Volume and Open Interest |
44,268 |
373,650 |
-434 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120709 |
97.57 |
97.71 |
97.55 |
97.70 |
+0.13 |
130,916 |
408,078 |
+6,254 |
Dec12 |
120709 |
97.70 |
97.70 |
97.70 |
97.70 |
+0.13 |
|
|
|
Total Volume and Open Interest |
130,916 |
408,078 |
+6,254 |
Gold(CMX) |
Aug12 |
120709 |
1582.4 |
1593.1 |
1576.0 |
1589.1 |
+10.2 |
172,550 |
205,432 |
-10,871 |
Oct12 |
120709 |
1579.8 |
1595.0 |
1579.3 |
1591.4 |
+10.3 |
3,046 |
20,200 |
-874 |
Dec12 |
120709 |
1586.9 |
1597.3 |
1582.2 |
1593.7 |
+10.4 |
10,596 |
90,055 |
+5,041 |
Feb13 |
120709 |
1586.0 |
1599.5 |
1586.0 |
1595.8 |
+10.5 |
761 |
20,793 |
+103 |
Apr13 |
120709 |
1588.0 |
1598.0 |
1588.0 |
1597.8 |
+10.5 |
487 |
15,103 |
+77 |
Jun13 |
120709 |
1594.5 |
1599.8 |
1594.5 |
1599.8 |
+10.5 |
324 |
18,444 |
+55 |
Aug13 |
120709 |
1594.0 |
1601.8 |
1594.0 |
1601.8 |
+10.5 |
48 |
1,502 |
-4 |
Oct13 |
120709 |
1596.0 |
1606.0 |
1596.0 |
1604.0 |
+10.5 |
0 |
554 |
+0 |
Dec13 |
120709 |
1603.8 |
1606.5 |
1603.8 |
1606.5 |
+10.5 |
55 |
9,203 |
+18 |
Feb14 |
120709 |
1608.9 |
1608.9 |
1608.9 |
1608.9 |
+10.5 |
1 |
5 |
-1 |
Apr14 |
120709 |
1611.4 |
1611.4 |
1611.4 |
1611.4 |
+10.5 |
0 |
1 |
+0 |
Jun14 |
120709 |
1614.0 |
1614.0 |
1614.0 |
1614.0 |
+10.6 |
1 |
8,722 |
-1 |
Total Volume and Open Interest |
187,981 |
421,508 |
-6,458 |
Silver(CMX) |
Jul12 |
120709 |
2712.5 |
2741.1 |
2709.0 |
2741.1 |
+52.2 |
360 |
1,960 |
-317 |
Sep12 |
120709 |
2703.5 |
2748.0 |
2687.0 |
2744.4 |
+52.4 |
45,194 |
61,813 |
-202 |
Dec12 |
120709 |
2701.0 |
2754.0 |
2701.0 |
2752.0 |
+52.5 |
6,249 |
25,276 |
-448 |
Mar13 |
120709 |
2703.0 |
2756.7 |
2703.0 |
2756.7 |
+52.7 |
313 |
4,457 |
+54 |
May13 |
120709 |
2758.6 |
2758.6 |
2758.6 |
2758.6 |
+52.9 |
23 |
2,465 |
-10 |
Jul13 |
120709 |
2708.5 |
2759.8 |
2708.5 |
2759.8 |
+52.9 |
84 |
3,954 |
+3 |
Sep13 |
120709 |
2760.7 |
2760.7 |
2760.7 |
2760.7 |
+52.8 |
29 |
2,227 |
+25 |
Total Volume and Open Interest |
52,480 |
121,851 |
-857 |
Platinum(NYMEX) |
Jul12 |
120709 |
1443.2 |
1443.2 |
1443.2 |
1443.2 |
-3.6 |
25 |
65 |
-30 |
Oct12 |
120709 |
1446.3 |
1451.3 |
1435.0 |
1445.9 |
-3.6 |
9,797 |
46,950 |
-996 |
Jan13 |
120709 |
1443.8 |
1452.6 |
1439.8 |
1449.3 |
-3.6 |
88 |
1,658 |
+45 |
Apr13 |
120709 |
1452.7 |
1452.7 |
1452.7 |
1452.7 |
-3.6 |
0 |
17 |
+0 |
Total Volume and Open Interest |
9,911 |
48,698 |
-982 |
Palladium(NYMEX) |
Sep12 |
120709 |
578.50 |
584.85 |
575.40 |
583.90 |
+3.55 |
3,941 |
21,088 |
-188 |
Dec12 |
120709 |
584.00 |
586.15 |
583.30 |
585.30 |
+3.80 |
207 |
932 |
+195 |
Mar13 |
120709 |
585.35 |
585.35 |
585.35 |
585.35 |
+3.80 |
|
|
|
Total Volume and Open Interest |
4,148 |
22,025 |
+7 |
Copper(CMX) |
Jul12 |
120709 |
340.30 |
343.45 |
340.00 |
342.60 |
+2.15 |
906 |
3,604 |
-307 |
Sep12 |
120709 |
341.25 |
344.00 |
339.65 |
343.15 |
+2.20 |
64,174 |
81,029 |
-5,062 |
Dec12 |
120709 |
343.10 |
344.70 |
341.00 |
344.10 |
+2.30 |
2,143 |
31,421 |
+494 |
Mar13 |
120709 |
343.95 |
345.00 |
343.95 |
344.95 |
+2.35 |
342 |
7,240 |
-30 |
May13 |
120709 |
345.30 |
345.30 |
345.30 |
345.30 |
+2.30 |
4 |
1,489 |
+0 |
Total Volume and Open Interest |
68,020 |
134,552 |
-4,899 |
DJIA Index(CBOT) |
Sep12 |
120709 |
12715 |
12715 |
12625 |
12685 |
-42 |
334 |
12,664 |
-56 |
Dec12 |
120709 |
12616 |
12658 |
12616 |
12616 |
-42 |
0 |
1 |
+0 |
Mar13 |
120709 |
12549 |
12591 |
12549 |
12549 |
-42 |
|
|
|
Jun13 |
120709 |
12473 |
12515 |
12473 |
12473 |
-42 |
|
|
|
Total Volume and Open Interest |
334 |
12,665 |
-56 |
E-mini DJIA Index(CBOT) |
Sep12 |
120709 |
12708 |
12720 |
12622 |
12685 |
-42 |
122,418 |
91,436 |
+502 |
Dec12 |
120709 |
12658 |
12658 |
12567 |
12616 |
-42 |
0 |
36 |
+0 |
Mar13 |
120709 |
12549 |
12549 |
12549 |
12549 |
-42 |
0 |
1 |
+0 |
Jun13 |
120709 |
12473 |
12473 |
12473 |
12473 |
-42 |
1 |
38 |
+1 |
Total Volume and Open Interest |
122,419 |
91,511 |
+503 |
S & P 500(CME) |
Sep12 |
120709 |
1349.10 |
1350.10 |
1341.20 |
1349.20 |
-2.60 |
8,834 |
215,234 |
+364 |
Dec12 |
120709 |
1342.40 |
1342.40 |
1336.00 |
1342.40 |
-2.60 |
136 |
11,999 |
-416 |
Mar13 |
120709 |
1336.00 |
1336.00 |
1329.50 |
1336.00 |
-2.50 |
27 |
156 |
+6 |
Jun13 |
120709 |
1329.60 |
1329.60 |
1323.10 |
1329.60 |
-2.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
8,997 |
227,403 |
-46 |
S & P 500 E-Mini(Globex) |
Sep12 |
120709 |
1349.25 |
1350.25 |
1341.00 |
1349.25 |
-2.50 |
1,885,277 |
2,743,266 |
+29,743 |
Dec12 |
120709 |
1343.00 |
1343.00 |
1334.75 |
1342.50 |
-2.50 |
1,429 |
14,968 |
+216 |
Total Volume and Open Interest |
1,886,781 |
2,758,593 |
+30,106 |
NASDAQ 100(CME) |
Sep12 |
120709 |
2603.30 |
2616.00 |
2591.00 |
2606.00 |
-3.00 |
407 |
5,752 |
-124 |
Dec12 |
120709 |
2599.50 |
2602.50 |
2590.00 |
2599.50 |
-3.00 |
|
|
|
Mar13 |
120709 |
2594.00 |
2597.00 |
2594.00 |
2594.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
407 |
5,752 |
-124 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120709 |
2602.50 |
2615.50 |
2591.50 |
2606.00 |
-3.00 |
219,466 |
360,700 |
+6,931 |
Dec12 |
120709 |
2610.50 |
2610.50 |
2586.00 |
2599.50 |
-3.00 |
11 |
51 |
+1 |
Total Volume and Open Interest |
219,477 |
360,759 |
+6,932 |
S & P Midcap 400(CME) |
Sep12 |
120709 |
944.00 |
945.90 |
944.00 |
944.00 |
-1.90 |
146 |
988 |
+146 |
Dec12 |
120709 |
942.00 |
943.90 |
942.00 |
942.00 |
-1.90 |
|
|
|
Mar13 |
120709 |
940.00 |
941.90 |
940.00 |
940.00 |
-1.90 |
|
|
|
Total Volume and Open Interest |
146 |
988 |
+146 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120709 |
9000 |
9000 |
8870 |
8935 |
-80 |
5,157 |
29,655 |
+1,155 |
Dec12 |
120709 |
8895 |
8895 |
8895 |
8895 |
-80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,157 |
29,660 |
+1,155 |
Nikkei 225(SGX) |
Sep12 |
120709 |
9015 |
9035 |
8880 |
8890 |
-135 |
69,873 |
172,285 |
-528 |
Dec12 |
120709 |
8875 |
8875 |
8830 |
8830 |
-130 |
2,617 |
8,615 |
+1,970 |
Mar13 |
120709 |
8815 |
8815 |
8815 |
8815 |
-135 |
0 |
48 |
+0 |
Total Volume and Open Interest |
72,731 |
195,786 |
+1,589 |
CAC 40(EURONEXT) |
Jul12 |
120709 |
3173.5 |
3176.5 |
3138.5 |
3158.0 |
-10.0 |
115,088 |
337,770 |
+38,933 |
Aug12 |
120709 |
3173.0 |
3173.0 |
3140.0 |
3158.0 |
-10.0 |
198 |
12,689 |
+5,826 |
Sep12 |
120709 |
3180.0 |
3180.0 |
3136.0 |
3152.5 |
-10.0 |
236 |
33,108 |
+14 |
Total Volume and Open Interest |
115,522 |
383,707 |
+44,774 |
Hang Seng Index(HKFE) |
Jul12 |
120709 |
19644 |
19758 |
19410 |
19433 |
-388 |
64,034 |
92,028 |
+997 |
Aug12 |
120709 |
19600 |
19712 |
19380 |
19405 |
-377 |
270 |
682 |
-30 |
Sep12 |
120709 |
19530 |
19612 |
19308 |
19320 |
-383 |
111 |
3,994 |
-30 |
Total Volume and Open Interest |
64,550 |
99,553 |
+968 |
DAX(EUREX) |
Sep12 |
120709 |
6406.0 |
6425.0 |
6378.0 |
6399.5 |
-15.0 |
174,025 |
168,279 |
-1,472 |
Dec12 |
120709 |
6413.0 |
6422.0 |
6380.0 |
6401.0 |
-15.5 |
2,353 |
7,604 |
+772 |
Mar13 |
120709 |
6407.5 |
6422.0 |
6394.0 |
6405.0 |
-16.0 |
36 |
471 |
-5 |
Total Volume and Open Interest |
176,414 |
176,354 |
-705 |
FT-SE 100(EURONEXT) |
Sep12 |
120709 |
5630.00 |
5638.00 |
5565.50 |
5583.50 |
-32.50 |
82,681 |
617,094 |
+3,191 |
Dec12 |
120709 |
5590.00 |
5590.00 |
5553.50 |
5553.50 |
-32.50 |
15 |
589 |
+142 |
Mar13 |
120709 |
5513.50 |
5513.50 |
5513.50 |
5513.50 |
-32.50 |
0 |
130 |
+35 |
Total Volume and Open Interest |
82,696 |
617,813 |
+3,368 |
SPI 200(SFE) |
Sep12 |
120709 |
4119.0 |
4126.0 |
4075.0 |
4090.0 |
-35.0 |
21,992 |
227,139 |
+329 |
Dec12 |
120709 |
4098.0 |
4098.0 |
4089.0 |
4089.0 |
-35.0 |
0 |
4,871 |
-400 |
Mar13 |
120709 |
4056.0 |
4056.0 |
4056.0 |
4056.0 |
-35.0 |
32 |
1,583 |
-44 |
Total Volume and Open Interest |
22,195 |
236,682 |
-112 |
GSCI(CME) |
Jul12 |
120709 |
611.50 |
618.35 |
609.30 |
615.00 |
+11.25 |
398 |
7,951 |
-63 |
Aug12 |
120709 |
610.00 |
617.00 |
608.00 |
613.70 |
+11.20 |
79 |
559 |
+75 |
Sep12 |
120709 |
609.00 |
616.00 |
607.20 |
613.00 |
+12.00 |
|
|
|
Total Volume and Open Interest |
477 |
8,510 |
+12 |
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. |
|
|