|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon July 23, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120723 |
1761.00 |
1762.75 |
1687.50 |
1698.50 |
-59.00 |
50,885 |
69,121 |
-4,058 |
Sep12 |
120723 |
1715.25 |
1720.00 |
1644.00 |
1647.75 |
-65.50 |
23,491 |
46,419 |
+1,567 |
Nov12 |
120723 |
1690.75 |
1691.50 |
1616.25 |
1622.25 |
-64.00 |
212,731 |
402,217 |
+4,482 |
Jan13 |
120723 |
1673.00 |
1673.00 |
1598.00 |
1602.25 |
-61.00 |
35,044 |
82,429 |
-3,300 |
Mar13 |
120723 |
1545.75 |
1545.75 |
1475.25 |
1478.00 |
-60.75 |
33,232 |
85,878 |
-1,945 |
May13 |
120723 |
1454.00 |
1456.00 |
1403.50 |
1407.00 |
-47.00 |
19,409 |
71,453 |
+1,031 |
Jul13 |
120723 |
1440.25 |
1446.50 |
1397.00 |
1401.25 |
-45.25 |
18,749 |
54,206 |
-853 |
Aug13 |
120723 |
1398.00 |
1417.50 |
1378.75 |
1378.75 |
-38.75 |
68 |
269 |
+16 |
Sep13 |
120723 |
1331.00 |
1351.50 |
1320.75 |
1320.75 |
-30.75 |
67 |
339 |
+2 |
Nov13 |
120723 |
1310.00 |
1310.00 |
1265.75 |
1269.75 |
-34.25 |
5,439 |
22,868 |
+1,088 |
Jan14 |
120723 |
1275.00 |
1307.25 |
1274.25 |
1274.25 |
-33.00 |
18 |
188 |
+0 |
Mar14 |
120723 |
1271.00 |
1305.25 |
1271.00 |
1271.00 |
-34.25 |
5 |
13 |
+2 |
May14 |
120723 |
1271.00 |
1305.25 |
1271.00 |
1271.00 |
-34.25 |
0 |
1 |
+0 |
Jul14 |
120723 |
1275.00 |
1309.25 |
1275.00 |
1275.00 |
-34.25 |
1 |
9 |
+0 |
Total Volume and Open Interest |
399,183 |
836,188 |
-1,949 |
Soybean Meal(CBOT) |
Aug12 |
120723 |
544.60 |
548.80 |
523.00 |
523.00 |
-20.00 |
37,485 |
35,924 |
-6,141 |
Sep12 |
120723 |
531.80 |
533.70 |
508.30 |
508.30 |
-20.00 |
24,125 |
43,164 |
-634 |
Oct12 |
120723 |
512.70 |
512.70 |
492.20 |
492.20 |
-20.00 |
10,068 |
22,773 |
+959 |
Dec12 |
120723 |
509.70 |
509.80 |
484.30 |
484.30 |
-20.00 |
67,475 |
117,540 |
-3,336 |
Jan13 |
120723 |
487.10 |
489.70 |
469.50 |
469.50 |
-20.00 |
6,853 |
9,296 |
-186 |
Mar13 |
120723 |
445.00 |
445.00 |
422.80 |
422.80 |
-20.00 |
6,989 |
12,891 |
-253 |
May13 |
120723 |
409.90 |
409.90 |
396.60 |
396.60 |
-20.00 |
6,252 |
9,440 |
+101 |
Jul13 |
120723 |
400.00 |
404.80 |
385.10 |
385.30 |
-19.50 |
5,349 |
10,413 |
+821 |
Aug13 |
120723 |
390.00 |
391.00 |
378.60 |
378.60 |
-16.00 |
91 |
569 |
+45 |
Sep13 |
120723 |
375.50 |
383.80 |
367.80 |
367.80 |
-16.00 |
86 |
561 |
+40 |
Total Volume and Open Interest |
165,533 |
268,926 |
-8,461 |
Soybean Oil(CBOT) |
Aug12 |
120723 |
54.36 |
54.47 |
53.10 |
53.75 |
-0.61 |
36,729 |
41,238 |
-5,368 |
Sep12 |
120723 |
54.57 |
54.57 |
53.29 |
53.96 |
-0.60 |
21,536 |
44,252 |
-810 |
Oct12 |
120723 |
54.08 |
54.19 |
53.48 |
54.16 |
-0.60 |
5,036 |
21,405 |
+1,120 |
Dec12 |
120723 |
55.05 |
55.29 |
53.88 |
54.58 |
-0.60 |
67,545 |
143,598 |
-870 |
Jan13 |
120723 |
55.37 |
55.37 |
54.15 |
54.80 |
-0.57 |
8,512 |
27,075 |
+148 |
Mar13 |
120723 |
55.44 |
55.55 |
54.38 |
55.00 |
-0.54 |
10,468 |
19,458 |
-651 |
May13 |
120723 |
55.63 |
55.63 |
54.08 |
55.06 |
-0.57 |
5,786 |
12,610 |
+366 |
Jul13 |
120723 |
55.63 |
55.63 |
54.50 |
55.13 |
-0.58 |
3,140 |
8,633 |
+414 |
Aug13 |
120723 |
55.63 |
55.85 |
54.60 |
55.12 |
-0.56 |
464 |
2,012 |
+260 |
Sep13 |
120723 |
55.63 |
55.63 |
54.71 |
55.00 |
-0.54 |
131 |
1,127 |
+40 |
Total Volume and Open Interest |
160,477 |
328,804 |
-5,198 |
Canola(WCE) |
Jul12 |
120713 |
683.9 |
683.9 |
683.9 |
683.9 |
+2.4 |
|
|
|
Nov12 |
120723 |
641.0 |
641.0 |
614.8 |
629.7 |
-15.1 |
10,998 |
156,167 |
+312 |
Jan13 |
120723 |
630.7 |
639.5 |
617.1 |
632.0 |
-15.1 |
5,995 |
34,699 |
+1,513 |
Mar13 |
120723 |
631.0 |
640.0 |
627.0 |
631.8 |
-15.2 |
811 |
14,838 |
+220 |
May13 |
120723 |
636.6 |
636.6 |
627.3 |
627.3 |
-14.6 |
675 |
18,261 |
+315 |
Total Volume and Open Interest |
18,696 |
228,295 |
+2,439 |
Corn(CBOT) |
Sep12 |
120723 |
823.00 |
824.00 |
795.25 |
814.00 |
-10.50 |
104,662 |
365,641 |
-2,905 |
Dec12 |
120723 |
800.00 |
800.00 |
767.25 |
785.50 |
-10.25 |
216,492 |
511,102 |
+8,242 |
Mar13 |
120723 |
788.00 |
788.50 |
756.75 |
776.50 |
-4.75 |
47,639 |
137,630 |
+464 |
May13 |
120723 |
783.00 |
786.00 |
753.50 |
772.00 |
-5.00 |
10,771 |
24,405 |
+1,465 |
Jul13 |
120723 |
774.00 |
775.00 |
747.25 |
764.00 |
-5.75 |
24,222 |
65,316 |
+4,969 |
Sep13 |
120723 |
660.25 |
668.00 |
650.00 |
665.75 |
+2.75 |
1,848 |
10,018 |
+320 |
Dec13 |
120723 |
620.00 |
629.00 |
611.25 |
622.25 |
+3.25 |
7,694 |
56,941 |
+1,519 |
Mar14 |
120723 |
624.75 |
627.00 |
622.75 |
627.00 |
+4.25 |
185 |
1,604 |
+35 |
May14 |
120723 |
625.00 |
626.00 |
621.75 |
626.00 |
+4.25 |
17 |
360 |
+3 |
Jul14 |
120723 |
620.00 |
630.00 |
620.00 |
627.25 |
+6.25 |
95 |
954 |
-32 |
Total Volume and Open Interest |
413,802 |
1,178,371 |
+14,155 |
Wheat(CBOT) |
Sep12 |
120723 |
944.50 |
947.25 |
903.75 |
912.75 |
-30.50 |
79,484 |
181,902 |
+3,468 |
Dec12 |
120723 |
953.25 |
953.25 |
912.25 |
919.00 |
-29.25 |
59,068 |
154,906 |
-97 |
Mar13 |
120723 |
925.00 |
930.50 |
907.00 |
910.00 |
-15.00 |
18,031 |
44,048 |
-425 |
May13 |
120723 |
896.50 |
907.00 |
887.50 |
891.00 |
-4.50 |
2,704 |
13,829 |
-152 |
Jul13 |
120723 |
819.50 |
824.00 |
805.50 |
810.50 |
-9.00 |
7,280 |
42,845 |
-13 |
Sep13 |
120723 |
809.00 |
821.00 |
806.50 |
809.75 |
-8.50 |
372 |
633 |
-21 |
Total Volume and Open Interest |
169,740 |
462,259 |
+3,286 |
Wheat(KCBT) |
Sep12 |
120723 |
939.00 |
940.00 |
905.25 |
914.00 |
-27.00 |
17,058 |
81,230 |
+994 |
Dec12 |
120723 |
953.25 |
953.25 |
921.75 |
929.50 |
-24.50 |
13,010 |
49,700 |
+1,788 |
Mar13 |
120723 |
950.00 |
956.50 |
928.00 |
934.50 |
-16.50 |
4,267 |
13,378 |
+906 |
May13 |
120723 |
941.50 |
951.00 |
927.00 |
929.00 |
-11.50 |
785 |
5,815 |
+287 |
Jul13 |
120723 |
862.00 |
864.00 |
848.00 |
848.00 |
-11.00 |
1,413 |
12,022 |
+267 |
Sep13 |
120723 |
860.00 |
860.00 |
842.75 |
844.00 |
-8.00 |
87 |
386 |
-23 |
Total Volume and Open Interest |
36,755 |
163,304 |
+4,286 |
Wheat(MGE) |
Jul12 |
120713 |
935.25 |
935.25 |
935.25 |
935.25 |
+2.50 |
0 |
16 |
+0 |
Sep12 |
120723 |
1031.75 |
1035.00 |
1004.00 |
1005.50 |
-26.00 |
2,282 |
17,218 |
+461 |
Dec12 |
120723 |
1022.25 |
1034.00 |
1003.50 |
1005.00 |
-23.25 |
2,378 |
15,071 |
+203 |
Mar13 |
120723 |
1025.00 |
1034.50 |
1005.00 |
1007.50 |
-21.25 |
684 |
3,814 |
+281 |
May13 |
120723 |
1010.00 |
1012.00 |
1000.00 |
1003.25 |
-16.00 |
44 |
919 |
-13 |
Total Volume and Open Interest |
5,538 |
37,671 |
+1,008 |
Oats(CBOT) |
Sep12 |
120723 |
389.25 |
389.25 |
369.50 |
380.50 |
-6.50 |
71 |
2,393 |
+4 |
Dec12 |
120723 |
388.25 |
389.00 |
372.25 |
382.25 |
-6.75 |
400 |
7,667 |
+16 |
Mar13 |
120723 |
381.00 |
393.25 |
381.00 |
386.75 |
-6.50 |
21 |
152 |
+10 |
May13 |
120723 |
390.50 |
397.00 |
390.50 |
390.50 |
-6.50 |
2 |
2 |
+1 |
Total Volume and Open Interest |
496 |
10,220 |
+33 |
Rough Rice(CBOT) |
Sep12 |
120723 |
15.55 |
15.57 |
15.25 |
15.45 |
-0.09 |
661 |
10,668 |
+164 |
Nov12 |
120723 |
15.78 |
15.83 |
15.51 |
15.72 |
-0.08 |
86 |
2,171 |
+33 |
Jan13 |
120723 |
15.90 |
16.05 |
15.90 |
15.99 |
-0.08 |
15 |
209 |
+12 |
Mar13 |
120723 |
16.35 |
16.35 |
16.23 |
16.24 |
-0.09 |
0 |
103 |
+0 |
Total Volume and Open Interest |
762 |
13,173 |
+209 |
Live Cattle(CME) |
Aug12 |
120723 |
117.800 |
118.800 |
117.700 |
118.600 |
+0.650 |
23,983 |
62,100 |
-2,770 |
Oct12 |
120723 |
123.000 |
123.950 |
122.785 |
123.500 |
+0.400 |
29,311 |
123,533 |
+3,520 |
Dec12 |
120723 |
126.300 |
127.285 |
126.135 |
126.580 |
+0.280 |
14,174 |
68,122 |
-804 |
Feb13 |
120723 |
128.685 |
129.800 |
128.685 |
129.250 |
+0.650 |
7,658 |
30,282 |
+342 |
Apr13 |
120723 |
132.100 |
132.900 |
131.450 |
132.300 |
+0.400 |
3,167 |
14,446 |
+995 |
Jun13 |
120723 |
129.450 |
130.500 |
129.450 |
129.900 |
+0.300 |
645 |
4,595 |
+151 |
Total Volume and Open Interest |
79,259 |
305,156 |
+1,599 |
Feeder Cattle(CME) |
Aug12 |
120723 |
136.325 |
138.550 |
134.935 |
135.650 |
-0.450 |
4,782 |
12,768 |
-556 |
Sep12 |
120723 |
138.500 |
140.735 |
137.100 |
137.735 |
-0.800 |
2,818 |
7,656 |
-79 |
Oct12 |
120723 |
140.575 |
142.750 |
139.130 |
139.785 |
-0.715 |
2,534 |
7,210 |
-28 |
Nov12 |
120723 |
142.500 |
144.630 |
141.075 |
141.500 |
-0.785 |
1,853 |
4,530 |
+153 |
Jan13 |
120723 |
145.235 |
147.485 |
144.485 |
144.880 |
-0.305 |
1,127 |
3,545 |
+86 |
Mar13 |
120723 |
147.880 |
149.825 |
147.450 |
148.000 |
+0.050 |
155 |
648 |
+35 |
Apr13 |
120723 |
150.250 |
150.630 |
148.750 |
149.600 |
+0.500 |
91 |
228 |
+37 |
Total Volume and Open Interest |
13,423 |
36,863 |
-321 |
Lean Hogs(CME) |
Aug12 |
120723 |
93.350 |
93.980 |
93.100 |
93.330 |
-0.370 |
14,322 |
27,571 |
-3,264 |
Oct12 |
120723 |
79.300 |
79.500 |
78.700 |
78.850 |
-0.950 |
21,540 |
85,720 |
+3,212 |
Dec12 |
120723 |
76.250 |
76.725 |
75.885 |
76.050 |
-0.600 |
7,364 |
49,280 |
-426 |
Feb13 |
120723 |
80.800 |
81.100 |
80.385 |
80.700 |
-0.150 |
5,174 |
25,441 |
-413 |
Apr13 |
120723 |
85.480 |
85.480 |
84.800 |
84.900 |
-0.985 |
1,887 |
16,842 |
-121 |
May13 |
120723 |
91.135 |
91.430 |
91.000 |
91.430 |
-0.520 |
63 |
746 |
+16 |
Jun13 |
120723 |
94.000 |
94.500 |
93.950 |
94.285 |
-0.465 |
960 |
9,341 |
-5 |
Jul13 |
120723 |
94.500 |
94.680 |
94.300 |
94.500 |
-0.400 |
196 |
3,097 |
-18 |
Total Volume and Open Interest |
51,725 |
219,641 |
-920 |
Class III Milk(CME) |
Jul12 |
120723 |
16.70 |
16.73 |
16.66 |
16.67 |
unch |
41 |
3,692 |
-22 |
Aug12 |
120723 |
17.96 |
17.99 |
17.73 |
17.82 |
-0.14 |
299 |
4,924 |
-22 |
Sep12 |
120723 |
19.19 |
19.25 |
19.01 |
19.12 |
-0.02 |
413 |
3,935 |
+61 |
Oct12 |
120723 |
19.09 |
19.20 |
19.03 |
19.06 |
-0.02 |
135 |
3,274 |
+35 |
Nov12 |
120723 |
19.04 |
19.18 |
18.90 |
18.98 |
-0.06 |
111 |
2,960 |
+39 |
Total Volume and Open Interest |
1,184 |
24,886 |
+193 |
Cocoa(ICE) |
Sep12 |
120723 |
2229 |
2270 |
2188 |
2238 |
+9 |
11,887 |
68,469 |
-145 |
Dec12 |
120723 |
2233 |
2283 |
2207 |
2254 |
+9 |
2,823 |
47,356 |
+167 |
Mar13 |
120723 |
2241 |
2298 |
2223 |
2267 |
+9 |
2,255 |
34,980 |
+28 |
May13 |
120723 |
2249 |
2309 |
2238 |
2279 |
+7 |
870 |
14,434 |
-265 |
Jul13 |
120723 |
2263 |
2314 |
2250 |
2292 |
+7 |
279 |
7,641 |
+97 |
Sep13 |
120723 |
2271 |
2303 |
2257 |
2301 |
+6 |
157 |
4,524 |
+58 |
Dec13 |
120723 |
2309 |
2309 |
2309 |
2309 |
+5 |
90 |
5,962 |
-32 |
Total Volume and Open Interest |
18,368 |
188,499 |
-93 |
Coffee "C"(ICE) |
Sep12 |
120723 |
185.85 |
186.40 |
183.10 |
185.10 |
-1.85 |
14,133 |
67,770 |
-4 |
Dec12 |
120723 |
188.75 |
189.00 |
185.85 |
187.65 |
-1.95 |
6,701 |
42,088 |
+446 |
Mar13 |
120723 |
191.55 |
191.65 |
189.10 |
190.55 |
-1.90 |
4,191 |
17,476 |
-583 |
May13 |
120723 |
193.20 |
193.50 |
191.05 |
192.50 |
-1.70 |
450 |
5,145 |
-219 |
Jul13 |
120723 |
195.10 |
195.10 |
193.10 |
194.45 |
-1.50 |
114 |
3,580 |
-14 |
Sep13 |
120723 |
197.00 |
197.00 |
195.00 |
196.40 |
-1.40 |
104 |
987 |
-16 |
Total Volume and Open Interest |
25,776 |
138,378 |
-391 |
Orange Juice(ICE) |
Sep12 |
120723 |
110.00 |
110.35 |
108.05 |
109.40 |
-0.60 |
1,101 |
13,527 |
+10 |
Nov12 |
120723 |
109.45 |
109.55 |
107.60 |
108.80 |
-0.55 |
177 |
5,104 |
+28 |
Jan13 |
120723 |
109.20 |
110.05 |
107.75 |
108.80 |
-0.50 |
38 |
1,805 |
+37 |
Mar13 |
120723 |
108.20 |
109.55 |
108.20 |
109.00 |
-0.45 |
40 |
1,189 |
+23 |
May13 |
120723 |
109.55 |
109.55 |
109.55 |
109.55 |
-0.45 |
4 |
182 |
+2 |
Jul13 |
120723 |
111.45 |
111.45 |
111.45 |
111.45 |
-0.45 |
1 |
10 |
+0 |
Total Volume and Open Interest |
1,361 |
21,819 |
+100 |
Sugar #11(ICE) |
Oct12 |
120723 |
23.92 |
24.00 |
23.48 |
23.89 |
-0.03 |
66,553 |
318,445 |
+5,915 |
Mar13 |
120723 |
23.94 |
24.00 |
23.65 |
23.96 |
-0.02 |
27,775 |
148,287 |
-5,506 |
May13 |
120723 |
23.32 |
23.38 |
23.06 |
23.32 |
+0.03 |
9,480 |
49,126 |
-590 |
Jul13 |
120723 |
22.87 |
22.98 |
22.68 |
22.86 |
+0.03 |
5,866 |
72,464 |
+115 |
Oct13 |
120723 |
22.75 |
22.80 |
22.50 |
22.68 |
+0.03 |
2,608 |
33,567 |
+355 |
Mar14 |
120723 |
22.64 |
22.75 |
22.50 |
22.64 |
+0.07 |
779 |
24,981 |
-339 |
May14 |
120723 |
22.26 |
22.35 |
22.18 |
22.30 |
+0.10 |
165 |
6,898 |
+67 |
Jul14 |
120723 |
21.98 |
22.06 |
21.93 |
22.04 |
+0.11 |
157 |
5,614 |
-11 |
Total Volume and Open Interest |
113,554 |
666,954 |
+149 |
London Cocoa(LCE) |
Sep12 |
120723 |
1536 |
1566 |
1535 |
1554 |
+11 |
3,125 |
50,133 |
-1,554 |
Dec12 |
120723 |
1521 |
1555 |
1520 |
1544 |
+18 |
1,537 |
52,225 |
+41 |
Mar13 |
120723 |
1507 |
1539 |
1506 |
1528 |
+16 |
1,361 |
50,418 |
+464 |
May13 |
120723 |
1511 |
1539 |
1507 |
1529 |
+17 |
1,107 |
19,887 |
+118 |
Jul13 |
120723 |
1515 |
1539 |
1510 |
1533 |
+18 |
33 |
10,255 |
+72 |
Sep13 |
120723 |
1513 |
1534 |
1510 |
1534 |
+16 |
4 |
5,514 |
+23 |
Dec13 |
120723 |
1511 |
1536 |
1510 |
1536 |
+16 |
0 |
7,306 |
+0 |
Total Volume and Open Interest |
7,167 |
196,285 |
-836 |
London Sugar(LCE) |
Oct12 |
120723 |
646.60 |
649.90 |
640.50 |
645.60 |
-4.90 |
4,777 |
26,637 |
+2,176 |
Dec12 |
120723 |
623.90 |
625.00 |
615.90 |
621.10 |
-3.10 |
1,739 |
9,756 |
+6 |
Mar13 |
120723 |
624.20 |
626.00 |
617.20 |
622.70 |
-1.50 |
2,052 |
10,845 |
-6 |
May13 |
120723 |
614.20 |
617.10 |
610.80 |
615.10 |
+0.30 |
1,210 |
3,025 |
+17 |
Aug13 |
120723 |
602.20 |
602.60 |
599.00 |
600.80 |
+2.00 |
475 |
1,981 |
+40 |
Total Volume and Open Interest |
10,455 |
54,247 |
+2,250 |
Cotton(ICE) |
Oct12 |
120723 |
71.74 |
71.85 |
70.62 |
71.35 |
-0.71 |
114 |
422 |
-29 |
Dec12 |
120723 |
72.90 |
72.90 |
71.21 |
72.19 |
-0.75 |
11,299 |
132,210 |
-127 |
Mar13 |
120723 |
72.91 |
73.30 |
71.88 |
72.63 |
-0.84 |
3,551 |
25,406 |
+382 |
May13 |
120723 |
73.40 |
73.76 |
72.66 |
73.35 |
-0.82 |
414 |
5,423 |
-12 |
Jul13 |
120723 |
74.24 |
74.75 |
73.67 |
74.27 |
-0.65 |
98 |
6,033 |
-3 |
Oct13 |
120723 |
76.33 |
76.33 |
76.33 |
76.33 |
-0.55 |
2 |
5 |
+2 |
Total Volume and Open Interest |
15,495 |
171,245 |
+207 |
Lumber(CME) |
Sep12 |
120723 |
291.5 |
296.0 |
289.2 |
294.9 |
+1.1 |
737 |
5,963 |
+51 |
Nov12 |
120723 |
286.5 |
289.8 |
283.7 |
288.9 |
+0.1 |
302 |
1,446 |
+27 |
Jan13 |
120723 |
291.0 |
294.5 |
291.0 |
293.6 |
-1.2 |
16 |
270 |
+11 |
Mar13 |
120723 |
298.8 |
298.8 |
296.0 |
298.0 |
-2.1 |
1 |
119 |
-1 |
Total Volume and Open Interest |
1,056 |
7,801 |
+88 |
Crude Oil(NYM) |
Sep12 |
120723 |
91.61 |
91.64 |
87.91 |
88.14 |
-3.69 |
288,797 |
314,109 |
+19,957 |
Oct12 |
120723 |
91.65 |
91.91 |
88.20 |
88.43 |
-3.67 |
53,691 |
92,610 |
+3,575 |
Nov12 |
120723 |
91.88 |
92.10 |
88.53 |
88.73 |
-3.66 |
34,760 |
74,437 |
+3,347 |
Dec12 |
120723 |
92.07 |
92.53 |
88.83 |
89.08 |
-3.63 |
75,742 |
169,715 |
+361 |
Jan13 |
120723 |
92.68 |
92.68 |
89.26 |
89.44 |
-3.59 |
19,767 |
77,448 |
+3,931 |
Feb13 |
120723 |
92.63 |
92.63 |
89.70 |
89.71 |
-3.54 |
10,636 |
29,692 |
-217 |
Mar13 |
120723 |
91.06 |
91.34 |
89.73 |
89.90 |
-3.48 |
11,208 |
37,395 |
+1,431 |
Apr13 |
120723 |
90.01 |
90.25 |
90.01 |
90.01 |
-3.42 |
3,639 |
17,473 |
-77 |
May13 |
120723 |
90.31 |
91.52 |
89.90 |
90.07 |
-3.35 |
4,512 |
18,563 |
+401 |
Jun13 |
120723 |
92.51 |
92.51 |
89.91 |
90.09 |
-3.28 |
23,483 |
76,135 |
-1,045 |
Jul13 |
120723 |
89.78 |
90.93 |
89.78 |
90.05 |
-3.23 |
3,418 |
24,762 |
+367 |
Aug13 |
120723 |
90.18 |
90.77 |
89.94 |
89.94 |
-3.18 |
2,419 |
16,421 |
+131 |
Sep13 |
120723 |
90.25 |
90.43 |
89.80 |
89.80 |
-3.13 |
2,406 |
22,453 |
+73 |
Oct13 |
120723 |
89.63 |
89.63 |
89.63 |
89.63 |
-3.08 |
1,076 |
13,186 |
+118 |
Nov13 |
120723 |
89.46 |
89.46 |
89.46 |
89.46 |
-3.03 |
1,419 |
18,271 |
+107 |
Dec13 |
120723 |
90.62 |
90.73 |
89.00 |
89.29 |
-3.00 |
30,340 |
119,401 |
+1,439 |
Total Volume and Open Interest |
690,954 |
1,397,083 |
+768 |
e-miNY Crude Oil(NYM) |
Jul12 |
120619 |
83.000 |
84.375 |
82.300 |
84.025 |
+0.750 |
4,042 |
1,313 |
-363 |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
7,097 |
2,028 |
-8 |
Sep12 |
120723 |
91.750 |
91.750 |
87.925 |
88.150 |
-3.675 |
10,364 |
2,239 |
+506 |
Oct12 |
120723 |
91.925 |
91.925 |
88.275 |
88.425 |
-3.675 |
114 |
132 |
+47 |
Nov12 |
120723 |
91.800 |
91.800 |
88.575 |
88.725 |
-3.675 |
43 |
1,806 |
+23 |
Dec12 |
120723 |
92.475 |
92.475 |
88.975 |
89.075 |
-3.625 |
51 |
2,546 |
+22 |
Jan13 |
120723 |
89.450 |
89.450 |
89.450 |
89.450 |
-3.575 |
26 |
769 |
+22 |
Feb13 |
120723 |
91.925 |
91.925 |
89.700 |
89.700 |
-3.550 |
4 |
79 |
+2 |
Mar13 |
120723 |
89.900 |
89.900 |
89.900 |
89.900 |
-3.475 |
2 |
3 |
+2 |
Apr13 |
120723 |
90.000 |
90.000 |
90.000 |
90.000 |
-3.425 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,604 |
7,778 |
-1,475 |
Heating Oil(NYM) |
Aug12 |
120723 |
292.36 |
292.45 |
281.55 |
281.89 |
-10.54 |
40,717 |
52,067 |
-3,243 |
Sep12 |
120723 |
292.38 |
292.48 |
281.75 |
282.06 |
-10.32 |
37,686 |
78,706 |
+1,295 |
Oct12 |
120723 |
292.81 |
292.81 |
282.51 |
282.79 |
-10.05 |
14,495 |
33,170 |
-917 |
Nov12 |
120723 |
285.12 |
287.23 |
283.19 |
283.45 |
-9.81 |
8,687 |
27,764 |
-445 |
Dec12 |
120723 |
293.29 |
293.41 |
283.57 |
283.87 |
-9.62 |
18,880 |
39,739 |
-1,001 |
Jan13 |
120723 |
291.10 |
291.10 |
283.87 |
284.16 |
-9.41 |
6,614 |
23,075 |
+1,147 |
Feb13 |
120723 |
284.81 |
286.50 |
283.46 |
283.46 |
-9.17 |
2,487 |
10,336 |
+168 |
Mar13 |
120723 |
282.69 |
284.68 |
281.68 |
281.76 |
-9.02 |
4,493 |
16,785 |
+12 |
Apr13 |
120723 |
281.60 |
282.54 |
279.27 |
279.61 |
-8.90 |
2,722 |
18,137 |
-329 |
May13 |
120723 |
282.50 |
284.31 |
282.01 |
282.01 |
-8.78 |
1,095 |
8,813 |
-4 |
Jun13 |
120723 |
283.08 |
283.10 |
281.07 |
281.07 |
-8.67 |
1,166 |
6,451 |
+335 |
Jul13 |
120723 |
283.04 |
283.50 |
281.11 |
281.11 |
-8.59 |
199 |
2,342 |
+94 |
Aug13 |
120723 |
283.01 |
283.01 |
281.25 |
281.25 |
-8.52 |
188 |
660 |
-37 |
Sep13 |
120723 |
283.05 |
283.05 |
281.35 |
281.35 |
-8.52 |
50 |
381 |
+29 |
Total Volume and Open Interest |
140,180 |
323,347 |
-2,858 |
Gasoline(NYMEX) |
Aug12 |
120723 |
294.10 |
294.40 |
284.70 |
288.29 |
-6.01 |
55,803 |
45,807 |
-3,380 |
Sep12 |
120723 |
284.31 |
284.74 |
274.36 |
276.38 |
-8.07 |
52,766 |
87,433 |
+3,264 |
Oct12 |
120723 |
265.24 |
265.34 |
255.21 |
256.66 |
-8.51 |
25,099 |
36,145 |
+3,370 |
Nov12 |
120723 |
259.27 |
259.48 |
249.85 |
251.08 |
-8.49 |
9,925 |
23,365 |
+1,349 |
Dec12 |
120723 |
256.68 |
256.83 |
247.25 |
248.32 |
-8.53 |
8,621 |
35,373 |
+1,649 |
Jan13 |
120723 |
248.50 |
250.81 |
246.89 |
247.42 |
-8.57 |
3,332 |
13,808 |
+653 |
Feb13 |
120723 |
248.15 |
250.25 |
246.75 |
247.77 |
-8.62 |
833 |
4,050 |
-130 |
Mar13 |
120723 |
255.32 |
255.32 |
248.36 |
249.09 |
-8.62 |
527 |
5,822 |
+86 |
Apr13 |
120723 |
265.54 |
265.54 |
263.24 |
263.24 |
-8.62 |
106 |
6,325 |
+8 |
May13 |
120723 |
262.14 |
262.14 |
262.14 |
262.14 |
-8.62 |
42 |
1,224 |
+7 |
Total Volume and Open Interest |
157,742 |
271,699 |
+7,142 |
e-miNY RBOB Gasoline(NYM) |
Aug12 |
120723 |
288.30 |
288.30 |
288.29 |
288.30 |
-6.00 |
1 |
5 |
+1 |
Sep12 |
120723 |
276.40 |
276.40 |
276.38 |
276.40 |
-8.10 |
|
|
|
Oct12 |
120723 |
256.70 |
256.70 |
256.66 |
256.70 |
-8.50 |
|
|
|
Nov12 |
120723 |
251.10 |
251.10 |
251.08 |
251.10 |
-8.50 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+1 |
Natural Gas(NYM) |
Aug12 |
120723 |
3.083 |
3.130 |
2.991 |
3.117 |
+0.036 |
169,959 |
67,710 |
-12,277 |
Sep12 |
120723 |
3.081 |
3.121 |
2.977 |
3.111 |
+0.035 |
106,085 |
271,832 |
+6,241 |
Oct12 |
120723 |
3.088 |
3.128 |
2.992 |
3.116 |
+0.033 |
81,168 |
164,513 |
+7,519 |
Nov12 |
120723 |
3.225 |
3.255 |
3.144 |
3.233 |
+0.014 |
41,536 |
112,991 |
-1,210 |
Dec12 |
120723 |
3.450 |
3.480 |
3.385 |
3.463 |
+0.012 |
27,111 |
51,907 |
-1,786 |
Jan13 |
120723 |
3.581 |
3.604 |
3.513 |
3.587 |
+0.006 |
33,718 |
120,792 |
+3,048 |
Feb13 |
120723 |
3.585 |
3.610 |
3.522 |
3.593 |
+0.006 |
5,243 |
27,919 |
+7 |
Mar13 |
120723 |
3.542 |
3.568 |
3.482 |
3.552 |
+0.007 |
7,744 |
44,806 |
-2,053 |
Apr13 |
120723 |
3.490 |
3.529 |
3.451 |
3.514 |
+0.007 |
9,349 |
69,083 |
-1,221 |
May13 |
120723 |
3.476 |
3.539 |
3.468 |
3.530 |
+0.005 |
761 |
16,971 |
+55 |
Jun13 |
120723 |
3.560 |
3.572 |
3.502 |
3.563 |
+0.003 |
442 |
8,487 |
-41 |
Jul13 |
120723 |
3.553 |
3.614 |
3.550 |
3.604 |
unch |
421 |
12,657 |
+108 |
Aug13 |
120723 |
3.620 |
3.635 |
3.571 |
3.626 |
-0.001 |
538 |
9,612 |
+42 |
Sep13 |
120723 |
3.579 |
3.641 |
3.573 |
3.630 |
-0.002 |
319 |
7,376 |
+38 |
Oct13 |
120723 |
3.613 |
3.680 |
3.612 |
3.665 |
-0.001 |
1,599 |
35,195 |
+164 |
Nov13 |
120723 |
3.728 |
3.790 |
3.723 |
3.777 |
-0.003 |
162 |
17,394 |
+59 |
Total Volume and Open Interest |
487,611 |
1,140,478 |
-962 |
Brent Crude Oil(ICE) |
Sep12 |
120723 |
106.90 |
106.94 |
102.42 |
103.26 |
-3.57 |
199,489 |
243,107 |
-1,341 |
Oct12 |
120723 |
105.85 |
105.86 |
101.70 |
102.46 |
-3.68 |
106,863 |
204,591 |
-3,570 |
Nov12 |
120723 |
105.48 |
105.48 |
101.37 |
102.05 |
-3.74 |
63,147 |
97,798 |
-3,558 |
Dec12 |
120723 |
105.07 |
105.11 |
101.11 |
101.74 |
-3.75 |
95,098 |
138,202 |
+5,696 |
Jan13 |
120723 |
104.53 |
104.70 |
100.89 |
101.46 |
-3.73 |
16,957 |
44,341 |
+2,058 |
Feb13 |
120723 |
104.21 |
104.38 |
100.62 |
101.17 |
-3.70 |
7,824 |
24,593 |
+438 |
Mar13 |
120723 |
103.31 |
103.38 |
100.45 |
100.89 |
-3.65 |
10,160 |
30,399 |
-1,176 |
Apr13 |
120723 |
102.44 |
102.44 |
100.21 |
100.62 |
-3.58 |
6,642 |
14,744 |
+531 |
May13 |
120723 |
102.14 |
102.14 |
99.93 |
100.34 |
-3.53 |
5,838 |
13,516 |
-573 |
Jun13 |
120723 |
102.04 |
102.05 |
99.53 |
100.05 |
-3.48 |
17,600 |
59,689 |
-519 |
Jul13 |
120723 |
99.81 |
99.81 |
99.81 |
99.81 |
-3.42 |
2,907 |
13,007 |
+919 |
Aug13 |
120723 |
99.54 |
99.54 |
99.54 |
99.54 |
-3.36 |
1,039 |
12,499 |
+217 |
Sep13 |
120723 |
99.25 |
99.25 |
99.25 |
99.25 |
-3.30 |
1,039 |
12,769 |
+94 |
Oct13 |
120723 |
98.95 |
98.95 |
98.95 |
98.95 |
-3.25 |
333 |
8,544 |
+12 |
Total Volume and Open Interest |
582,928 |
1,161,150 |
+16 |
Gas Oil(ICE) |
Aug12 |
120723 |
923.50 |
923.50 |
889.25 |
894.75 |
-24.75 |
65,685 |
124,659 |
-5,243 |
Sep12 |
120723 |
922.50 |
922.50 |
889.25 |
894.50 |
-24.25 |
82,516 |
114,629 |
+5,711 |
Oct12 |
120723 |
915.75 |
915.75 |
887.50 |
892.75 |
-23.75 |
39,141 |
68,844 |
-1,282 |
Nov12 |
120723 |
908.50 |
908.50 |
885.00 |
890.00 |
-23.50 |
19,719 |
33,705 |
+979 |
Dec12 |
120723 |
910.50 |
910.50 |
881.25 |
887.25 |
-23.00 |
37,217 |
67,727 |
+1,791 |
Jan13 |
120723 |
894.00 |
894.00 |
879.75 |
885.50 |
-22.75 |
6,771 |
23,186 |
-362 |
Feb13 |
120723 |
891.50 |
891.50 |
882.75 |
883.50 |
-22.25 |
1,970 |
16,770 |
+131 |
Mar13 |
120723 |
888.50 |
888.50 |
874.50 |
880.75 |
-21.50 |
2,608 |
15,585 |
+201 |
Apr13 |
120723 |
878.00 |
878.50 |
875.75 |
878.25 |
-21.00 |
1,788 |
12,166 |
-75 |
May13 |
120723 |
875.75 |
876.00 |
875.00 |
875.50 |
-20.75 |
1,910 |
9,715 |
+252 |
Total Volume and Open Interest |
270,917 |
585,270 |
+1,900 |
Ethanol(CBOT) |
Jul12 |
120705 |
2.417 |
2.419 |
2.388 |
2.398 |
+0.044 |
15 |
82 |
-53 |
Aug12 |
120723 |
2.700 |
2.700 |
2.628 |
2.651 |
-0.054 |
542 |
789 |
-143 |
Sep12 |
120723 |
2.662 |
2.662 |
2.590 |
2.609 |
-0.049 |
794 |
1,492 |
-388 |
Oct12 |
120723 |
2.576 |
2.582 |
2.543 |
2.560 |
-0.047 |
242 |
1,541 |
-20 |
Nov12 |
120723 |
2.517 |
2.543 |
2.505 |
2.516 |
-0.056 |
404 |
1,526 |
+19 |
Dec12 |
120723 |
2.519 |
2.531 |
2.492 |
2.499 |
-0.054 |
402 |
1,394 |
+36 |
Jan13 |
120723 |
2.500 |
2.513 |
2.478 |
2.486 |
-0.049 |
132 |
1,370 |
+31 |
Feb13 |
120723 |
2.468 |
2.485 |
2.459 |
2.466 |
-0.041 |
242 |
1,096 |
+26 |
Total Volume and Open Interest |
3,316 |
11,973 |
-424 |
WTI Crude Oil(ICE) |
Sep12 |
120723 |
91.41 |
91.62 |
87.92 |
88.14 |
-3.69 |
53,807 |
62,746 |
+1,081 |
Oct12 |
120723 |
91.62 |
91.89 |
88.21 |
88.43 |
-3.67 |
15,645 |
32,242 |
+624 |
Nov12 |
120723 |
90.93 |
90.93 |
88.61 |
88.73 |
-3.66 |
11,885 |
20,839 |
+1,863 |
Dec12 |
120723 |
92.05 |
92.05 |
88.98 |
89.08 |
-3.63 |
23,058 |
85,955 |
+1,951 |
Jan13 |
120723 |
89.90 |
90.40 |
89.30 |
89.44 |
-3.59 |
5,726 |
15,681 |
+112 |
Feb13 |
120723 |
91.45 |
91.45 |
89.71 |
89.71 |
-3.54 |
3,415 |
9,507 |
-95 |
Mar13 |
120723 |
90.41 |
91.03 |
89.90 |
89.90 |
-3.48 |
3,212 |
8,888 |
+672 |
Apr13 |
120723 |
90.50 |
91.13 |
90.01 |
90.01 |
-3.42 |
1,245 |
3,735 |
-25 |
May13 |
120723 |
90.53 |
91.17 |
90.07 |
90.07 |
-3.35 |
1,016 |
2,997 |
+58 |
Jun13 |
120723 |
90.52 |
91.16 |
90.06 |
90.09 |
-3.28 |
4,527 |
24,750 |
+194 |
Jul13 |
120723 |
90.05 |
90.05 |
90.05 |
90.05 |
-3.23 |
460 |
2,073 |
+17 |
Aug13 |
120723 |
89.94 |
89.94 |
89.94 |
89.94 |
-3.18 |
252 |
3,115 |
-11 |
Sep13 |
120723 |
89.80 |
89.80 |
89.80 |
89.80 |
-3.13 |
261 |
7,093 |
+11 |
Oct13 |
120723 |
89.63 |
89.63 |
89.63 |
89.63 |
-3.08 |
129 |
1,520 |
+37 |
Nov13 |
120723 |
89.46 |
89.46 |
89.46 |
89.46 |
-3.03 |
90 |
3,372 |
+11 |
Dec13 |
120723 |
89.62 |
90.62 |
89.21 |
89.29 |
-3.00 |
9,135 |
55,271 |
+2,933 |
Total Volume and Open Interest |
137,494 |
418,274 |
-3,852 |
US Dollar Index(ICE) |
Sep12 |
120723 |
83.750 |
84.140 |
83.720 |
83.815 |
+0.243 |
18,933 |
67,514 |
-1,239 |
Dec12 |
120723 |
84.150 |
84.465 |
84.030 |
84.185 |
+0.272 |
18 |
671 |
-3 |
Mar13 |
120723 |
84.565 |
84.565 |
84.565 |
84.565 |
+0.303 |
|
|
|
Total Volume and Open Interest |
18,951 |
68,185 |
-1,242 |
Australian Dollar(CME) |
Sep12 |
120723 |
103.08 |
103.12 |
101.91 |
102.13 |
-1.07 |
137,655 |
130,102 |
+6,434 |
Dec12 |
120723 |
101.76 |
102.41 |
101.27 |
101.38 |
-1.03 |
37 |
733 |
+17 |
Mar13 |
120723 |
100.71 |
101.71 |
100.71 |
100.71 |
-1.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
137,692 |
130,842 |
+6,451 |
British Pound(CME) |
Sep12 |
120723 |
156.07 |
156.14 |
154.82 |
155.19 |
-0.95 |
102,754 |
111,404 |
-4,853 |
Dec12 |
120723 |
156.05 |
156.11 |
154.97 |
155.17 |
-0.94 |
76 |
532 |
+56 |
Mar13 |
120723 |
155.32 |
156.11 |
155.18 |
155.18 |
-0.93 |
0 |
44 |
+0 |
Total Volume and Open Interest |
102,836 |
111,987 |
-4,791 |
Canadian Dollar(CME) |
Sep12 |
120723 |
98.52 |
98.66 |
97.87 |
98.16 |
-0.50 |
99,168 |
91,779 |
-2,783 |
Dec12 |
120723 |
98.34 |
98.46 |
97.68 |
97.97 |
-0.49 |
766 |
7,482 |
-103 |
Mar13 |
120723 |
97.65 |
98.26 |
97.65 |
97.78 |
-0.48 |
21 |
1,552 |
+11 |
Jun13 |
120723 |
97.60 |
98.07 |
97.60 |
97.60 |
-0.47 |
24 |
347 |
+6 |
Total Volume and Open Interest |
99,979 |
101,208 |
-2,869 |
Japanese Yen(CME) |
Sep12 |
120723 |
127.55 |
128.39 |
127.42 |
127.62 |
+0.10 |
65,485 |
127,936 |
+5,095 |
Dec12 |
120723 |
127.68 |
128.51 |
127.67 |
127.79 |
+0.12 |
54 |
574 |
+26 |
Mar13 |
120723 |
127.85 |
127.96 |
127.84 |
127.96 |
+0.12 |
2 |
47 |
+1 |
Total Volume and Open Interest |
65,541 |
128,561 |
+5,122 |
Swiss Franc(CME) |
Sep12 |
120723 |
101.02 |
101.37 |
100.62 |
101.09 |
-0.28 |
37,606 |
64,076 |
-357 |
Dec12 |
120723 |
101.39 |
101.64 |
101.38 |
101.38 |
-0.26 |
19 |
202 |
-18 |
Mar13 |
120723 |
101.68 |
101.94 |
101.68 |
101.68 |
-0.26 |
0 |
2 |
+0 |
Total Volume and Open Interest |
37,625 |
64,280 |
-375 |
EuroFX(CME) |
Sep12 |
120723 |
121.32 |
121.54 |
120.76 |
121.35 |
-0.33 |
255,789 |
320,781 |
-1,214 |
Dec12 |
120723 |
121.49 |
121.84 |
120.98 |
121.52 |
-0.32 |
853 |
2,444 |
+66 |
Mar13 |
120723 |
121.38 |
122.01 |
121.10 |
121.71 |
-0.30 |
37 |
89 |
+16 |
Total Volume and Open Interest |
256,679 |
323,944 |
-1,132 |
Mexican Peso(CME) |
Aug12 |
120723 |
734.8 |
748.2 |
734.8 |
734.8 |
-13.5 |
|
|
|
Sep12 |
120723 |
744.8 |
745.5 |
732.0 |
732.8 |
-13.2 |
30,569 |
160,068 |
+22 |
Total Volume and Open Interest |
30,576 |
160,706 |
+29 |
Brazilian Real(CME) |
Aug12 |
120723 |
489.70 |
490.60 |
488.30 |
489.00 |
-3.80 |
2 |
1,621 |
+0 |
Sep12 |
120723 |
486.00 |
487.25 |
485.05 |
486.40 |
-3.70 |
2 |
2,361 |
+1 |
Oct12 |
120723 |
484.45 |
488.15 |
484.45 |
484.45 |
-3.70 |
|
|
|
Nov12 |
120723 |
482.55 |
486.25 |
482.55 |
482.55 |
-3.70 |
|
|
|
Total Volume and Open Interest |
4 |
16,365 |
+1 |
30-Year T-Bonds(CBOT) |
Sep12 |
120723 |
151~290 |
153~010 |
151~240 |
152~050 |
+0~120 |
325,617 |
624,775 |
-5,002 |
Dec12 |
120723 |
153~040 |
154~050 |
152~280 |
153~100 |
+0~140 |
231 |
3,942 |
-4 |
Mar13 |
120723 |
152~180 |
152~180 |
152~040 |
152~180 |
+0~140 |
0 |
3 |
+0 |
Total Volume and Open Interest |
325,848 |
628,720 |
-5,006 |
10-Year T-Notes(CBOT) |
Sep12 |
120723 |
134~310 |
135~120 |
134~290 |
135~020 |
+0~050 |
776,003 |
1,769,957 |
-24,328 |
Dec12 |
120723 |
134~035 |
134~055 |
133~290 |
134~040 |
+0~070 |
403 |
2,121 |
+130 |
Mar13 |
120723 |
133~090 |
133~090 |
133~020 |
133~090 |
+0~070 |
|
|
|
Total Volume and Open Interest |
776,406 |
1,772,078 |
-24,198 |
5-Year T-Notes(CBOT) |
Sep12 |
120723 |
124~099 |
124~120 |
124~099 |
124~112 |
+0~012 |
330,540 |
1,139,161 |
+6,701 |
Dec12 |
120723 |
124~075 |
124~077 |
124~064 |
124~077 |
+0~013 |
0 |
96 |
+0 |
Mar13 |
120723 |
123~125 |
123~125 |
123~112 |
123~125 |
+0~013 |
|
|
|
Total Volume and Open Interest |
330,540 |
1,139,257 |
+6,701 |
2 Year T-Notes(CBOT) |
Sep12 |
120723 |
110~043 |
110~045 |
110~040 |
110~041 |
-0~001 |
144,181 |
998,389 |
+7,637 |
Dec12 |
120723 |
110~046 |
110~046 |
110~042 |
110~042 |
-0~001 |
2,449 |
18,676 |
+1,784 |
Mar13 |
120723 |
109~108 |
109~109 |
109~108 |
109~108 |
-0~001 |
|
|
|
Total Volume and Open Interest |
146,630 |
1,017,065 |
+9,421 |
Eurodollars(CME) |
Sep12 |
120723 |
99.605 |
99.605 |
99.585 |
99.595 |
-0.005 |
164,792 |
957,648 |
-10,937 |
Dec12 |
120723 |
99.600 |
99.605 |
99.570 |
99.590 |
-0.005 |
156,155 |
971,134 |
+7,046 |
Mar13 |
120723 |
99.590 |
99.595 |
99.560 |
99.585 |
-0.005 |
129,593 |
693,180 |
+806 |
Jun13 |
120723 |
99.575 |
99.585 |
99.545 |
99.575 |
unch |
111,709 |
684,462 |
-2,574 |
Sep13 |
120723 |
99.560 |
99.565 |
99.535 |
99.560 |
+0.005 |
114,801 |
698,076 |
+10,626 |
Dec13 |
120723 |
99.535 |
99.540 |
99.515 |
99.535 |
+0.005 |
94,059 |
680,052 |
+7,102 |
Mar14 |
120723 |
99.515 |
99.520 |
99.500 |
99.515 |
+0.005 |
75,102 |
606,807 |
+3,033 |
Jun14 |
120723 |
99.475 |
99.485 |
99.470 |
99.480 |
+0.005 |
69,310 |
463,832 |
+14 |
Sep14 |
120723 |
99.425 |
99.445 |
99.425 |
99.435 |
+0.010 |
64,902 |
363,722 |
+204 |
Dec14 |
120723 |
99.355 |
99.380 |
99.355 |
99.365 |
+0.010 |
65,045 |
332,813 |
+2,805 |
Mar15 |
120723 |
99.285 |
99.325 |
99.285 |
99.305 |
+0.015 |
60,569 |
303,599 |
+1,893 |
Jun15 |
120723 |
0.886 |
0.926 |
0.886 |
0.906 |
+0.020 |
50,756 |
265,630 |
+8,826 |
Sep15 |
120723 |
0.771 |
0.816 |
0.771 |
0.796 |
+0.025 |
60,375 |
240,157 |
-4,065 |
Dec15 |
120723 |
0.641 |
0.691 |
0.641 |
0.676 |
+0.030 |
39,447 |
148,189 |
+4,548 |
Mar16 |
120723 |
0.526 |
0.586 |
0.526 |
0.566 |
+0.035 |
25,142 |
90,577 |
+4,583 |
Jun16 |
120723 |
0.411 |
0.461 |
0.411 |
0.441 |
+0.035 |
18,291 |
102,211 |
+2,695 |
Sep16 |
120723 |
0.286 |
0.331 |
0.286 |
0.311 |
+0.035 |
14,768 |
71,928 |
-435 |
Dec16 |
120723 |
0.136 |
0.196 |
0.136 |
0.171 |
+0.040 |
11,362 |
75,228 |
+435 |
Total Volume and Open Interest |
1,356,116 |
7,944,414 |
+38,712 |
30 Day Federal Funds(CBOT) |
Jul12 |
120723 |
99.845 |
99.845 |
99.840 |
99.842 |
+0.003 |
5,609 |
62,002 |
+1,907 |
Aug12 |
120723 |
99.855 |
99.855 |
99.850 |
99.850 |
unch |
3,517 |
51,861 |
-236 |
Sep12 |
120723 |
99.860 |
99.865 |
99.855 |
99.855 |
unch |
6,220 |
42,112 |
-1,722 |
Oct12 |
120723 |
99.865 |
99.870 |
99.860 |
99.860 |
unch |
1,862 |
54,364 |
+106 |
Nov12 |
120723 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
2,947 |
36,837 |
+137 |
Dec12 |
120723 |
99.870 |
99.880 |
99.870 |
99.875 |
+0.005 |
3,545 |
26,190 |
+389 |
Total Volume and Open Interest |
41,275 |
482,959 |
+808 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120723 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.012 |
|
|
|
Dec12 |
120723 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.012 |
|
|
|
Mar13 |
120723 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.015 |
|
|
|
Jun13 |
120723 |
99.812 |
99.812 |
99.812 |
99.812 |
+0.015 |
|
|
|
Sep13 |
120723 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
120723 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
|
|
|
Mar14 |
120723 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
|
|
|
Jun14 |
120723 |
99.655 |
99.655 |
99.655 |
99.655 |
-0.005 |
|
|
|
Sep14 |
120723 |
99.515 |
99.515 |
99.515 |
99.515 |
-0.005 |
|
|
|
Dec14 |
120723 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120723 |
99.81 |
99.81 |
99.71 |
99.71 |
+0.01 |
0 |
1,785 |
+0 |
Dec12 |
120723 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.01 |
0 |
515 |
+0 |
Mar13 |
120723 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.01 |
0 |
185 |
+0 |
Jun13 |
120723 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.01 |
0 |
202 |
+0 |
Sep13 |
120723 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
305 |
+0 |
Dec13 |
120723 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
384 |
+0 |
Mar14 |
120723 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
344 |
+0 |
Jun14 |
120723 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
3,722 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120723 |
144.49 |
144.67 |
144.49 |
144.66 |
+0.21 |
1,716 |
21,051 |
+183 |
Dec12 |
120723 |
143.85 |
143.85 |
143.85 |
143.85 |
+0.21 |
0 |
7 |
+0 |
Mar13 |
120723 |
141.76 |
141.76 |
141.76 |
141.76 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,716 |
21,058 |
+183 |
Euro-Bund(EUREX) |
Sep12 |
120723 |
146.10 |
146.26 |
145.52 |
145.55 |
-0.22 |
453,890 |
904,330 |
+10,569 |
Dec12 |
120723 |
144.30 |
144.49 |
143.84 |
143.84 |
-0.22 |
26 |
1,105 |
-2 |
Mar13 |
120723 |
143.84 |
143.84 |
143.84 |
143.84 |
-0.22 |
|
|
|
Total Volume and Open Interest |
453,916 |
905,435 |
+10,567 |
Euro-Bobl(EUREX) |
Sep12 |
120723 |
128.30 |
128.34 |
127.93 |
127.96 |
-0.24 |
248,010 |
624,485 |
+5,389 |
Dec12 |
120723 |
126.34 |
126.34 |
126.34 |
126.34 |
-0.24 |
4 |
2,728 |
+0 |
Mar13 |
120723 |
126.34 |
126.34 |
126.34 |
126.34 |
-0.24 |
|
|
|
Total Volume and Open Interest |
248,014 |
627,213 |
+5,389 |
3-Mth Euribor(EUREX) |
Sep12 |
120723 |
99.635 |
99.635 |
99.620 |
99.625 |
-0.025 |
2 |
3,438 |
+0 |
Dec12 |
120723 |
99.685 |
99.685 |
99.675 |
99.675 |
-0.015 |
0 |
1,310 |
+0 |
Mar13 |
120723 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.015 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
52 |
7,326 |
-54 |
Long Gilt(LIFFE) |
Sep12 |
120723 |
121~30 |
122~14 |
121~22 |
121~26 |
+0~04 |
84,143 |
357,163 |
+8,775 |
Dec12 |
120723 |
120~24 |
120~24 |
120~24 |
120~24 |
+0~04 |
0 |
70 |
+0 |
Total Volume and Open Interest |
84,143 |
357,233 |
+8,775 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120723 |
99.36 |
99.38 |
99.33 |
99.34 |
unch |
52,920 |
394,575 |
-3,257 |
Dec12 |
120723 |
99.44 |
99.47 |
99.43 |
99.44 |
+0.01 |
60,935 |
338,661 |
-1,878 |
Mar13 |
120723 |
99.49 |
99.53 |
99.48 |
99.49 |
+0.01 |
56,565 |
308,731 |
+1,582 |
Jun13 |
120723 |
99.50 |
99.55 |
99.49 |
99.50 |
+0.02 |
55,586 |
308,168 |
-2,221 |
Sep13 |
120723 |
99.48 |
99.54 |
99.48 |
99.49 |
+0.02 |
62,364 |
376,001 |
+3,842 |
Dec13 |
120723 |
99.45 |
99.52 |
99.45 |
99.46 |
+0.01 |
32,984 |
224,612 |
+5,646 |
Total Volume and Open Interest |
455,939 |
2,624,682 |
+7,294 |
3-Mth Euribor(LIFFE) |
Sep12 |
120723 |
99.645 |
99.650 |
99.615 |
99.625 |
-0.025 |
67,745 |
571,310 |
+171 |
Dec12 |
120723 |
99.685 |
99.695 |
99.655 |
99.675 |
-0.015 |
89,466 |
510,814 |
-11,858 |
Mar13 |
120723 |
99.690 |
99.700 |
99.650 |
99.675 |
-0.015 |
41,084 |
416,982 |
+438 |
Total Volume and Open Interest |
476,330 |
3,348,619 |
-2,072 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120723 |
96.67 |
96.80 |
96.67 |
96.78 |
+0.10 |
13,897 |
161,698 |
-7,414 |
Dec12 |
120723 |
96.98 |
97.11 |
96.97 |
97.09 |
+0.11 |
14,356 |
176,579 |
+888 |
Mar13 |
120723 |
97.14 |
97.27 |
97.14 |
97.26 |
+0.11 |
6,213 |
117,615 |
+444 |
Jun13 |
120723 |
97.15 |
97.29 |
97.14 |
97.27 |
+0.12 |
3,523 |
88,577 |
+507 |
Sep13 |
120723 |
97.08 |
97.22 |
97.08 |
97.22 |
+0.13 |
2,592 |
54,583 |
+749 |
Dec13 |
120723 |
97.01 |
97.15 |
97.01 |
97.14 |
+0.13 |
2,702 |
41,470 |
+1,097 |
Mar14 |
120723 |
96.97 |
97.09 |
96.97 |
97.09 |
+0.13 |
1,563 |
26,750 |
+1,193 |
Jun14 |
120723 |
96.95 |
97.03 |
96.95 |
97.03 |
+0.13 |
1,474 |
13,482 |
+872 |
Sep14 |
120723 |
96.98 |
96.98 |
96.98 |
96.98 |
+0.13 |
101 |
2,038 |
+50 |
Dec14 |
120723 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.13 |
0 |
395 |
-70 |
Total Volume and Open Interest |
46,421 |
683,236 |
-1,684 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120723 |
97.17 |
97.31 |
97.17 |
97.31 |
+0.13 |
32,136 |
388,113 |
+898 |
Dec12 |
120723 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.13 |
|
|
|
Total Volume and Open Interest |
32,136 |
388,113 |
+898 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120723 |
97.75 |
97.91 |
97.74 |
97.90 |
+0.14 |
109,540 |
462,483 |
+17,127 |
Dec12 |
120723 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.14 |
|
|
|
Total Volume and Open Interest |
109,540 |
462,483 |
+17,127 |
Gold(CMX) |
Aug12 |
120723 |
1581.6 |
1582.4 |
1562.0 |
1577.4 |
-5.4 |
134,865 |
155,776 |
-10,218 |
Oct12 |
120723 |
1584.9 |
1584.9 |
1564.5 |
1579.7 |
-5.3 |
3,550 |
21,252 |
-206 |
Dec12 |
120723 |
1587.3 |
1587.3 |
1566.8 |
1582.0 |
-5.4 |
14,995 |
140,419 |
+4,544 |
Feb13 |
120723 |
1569.9 |
1584.0 |
1569.9 |
1584.0 |
-5.3 |
958 |
21,747 |
+142 |
Apr13 |
120723 |
1585.9 |
1585.9 |
1585.9 |
1585.9 |
-5.3 |
462 |
17,080 |
-119 |
Jun13 |
120723 |
1587.8 |
1587.8 |
1585.0 |
1587.8 |
-5.3 |
527 |
19,069 |
+68 |
Aug13 |
120723 |
1580.0 |
1589.7 |
1580.0 |
1589.7 |
-5.3 |
50 |
3,151 |
-50 |
Oct13 |
120723 |
1578.0 |
1591.7 |
1578.0 |
1591.7 |
-5.3 |
2 |
1,226 |
+0 |
Dec13 |
120723 |
1597.5 |
1597.5 |
1590.9 |
1593.8 |
-5.3 |
151 |
9,769 |
-24 |
Feb14 |
120723 |
1596.0 |
1596.0 |
1596.0 |
1596.0 |
-5.4 |
0 |
5 |
+0 |
Apr14 |
120723 |
1598.2 |
1598.2 |
1598.2 |
1598.2 |
-5.4 |
1 |
2 |
+0 |
Jun14 |
120723 |
1600.5 |
1600.5 |
1600.5 |
1600.5 |
-5.4 |
26 |
8,724 |
+25 |
Total Volume and Open Interest |
155,896 |
429,199 |
-5,731 |
Silver(CMX) |
Jul12 |
120723 |
2695.0 |
2701.9 |
2695.0 |
2701.9 |
-26.0 |
19 |
126 |
-1 |
Sep12 |
120723 |
2720.0 |
2728.5 |
2661.5 |
2704.2 |
-26.0 |
31,619 |
61,601 |
-125 |
Dec12 |
120723 |
2723.0 |
2725.5 |
2670.0 |
2712.1 |
-26.0 |
3,448 |
27,899 |
+308 |
Mar13 |
120723 |
2693.0 |
2717.7 |
2693.0 |
2717.7 |
-25.8 |
157 |
4,564 |
+5 |
May13 |
120723 |
2719.6 |
2719.6 |
2719.6 |
2719.6 |
-25.8 |
34 |
2,492 |
+6 |
Jul13 |
120723 |
2719.0 |
2720.8 |
2719.0 |
2720.8 |
-25.6 |
51 |
3,931 |
+27 |
Sep13 |
120723 |
2721.5 |
2721.5 |
2721.5 |
2721.5 |
-25.8 |
414 |
1,839 |
-397 |
Total Volume and Open Interest |
36,115 |
122,326 |
-264 |
Platinum(NYMEX) |
Jul12 |
120723 |
1396.5 |
1396.5 |
1396.5 |
1396.5 |
-15.6 |
0 |
11 |
-18 |
Oct12 |
120723 |
1412.0 |
1414.5 |
1389.0 |
1398.9 |
-15.6 |
7,786 |
47,457 |
+87 |
Jan13 |
120723 |
1415.2 |
1416.0 |
1392.2 |
1401.9 |
-15.7 |
38 |
2,315 |
+16 |
Apr13 |
120723 |
1405.0 |
1405.0 |
1405.0 |
1405.0 |
-15.7 |
0 |
17 |
+0 |
Total Volume and Open Interest |
7,830 |
49,814 |
+91 |
Palladium(NYMEX) |
Sep12 |
120723 |
575.10 |
578.30 |
563.50 |
570.95 |
-5.15 |
2,378 |
21,239 |
+274 |
Dec12 |
120723 |
575.00 |
580.15 |
565.00 |
572.35 |
-5.15 |
29 |
1,346 |
+20 |
Mar13 |
120723 |
572.40 |
572.40 |
572.40 |
572.40 |
-5.15 |
|
|
|
Total Volume and Open Interest |
2,407 |
22,590 |
+294 |
Copper(CMX) |
Jul12 |
120723 |
339.00 |
339.45 |
334.75 |
338.15 |
-6.70 |
294 |
1,715 |
-119 |
Sep12 |
120723 |
343.75 |
344.45 |
334.20 |
338.00 |
-6.80 |
54,753 |
83,982 |
+2,300 |
Dec12 |
120723 |
344.85 |
345.35 |
335.10 |
338.85 |
-6.80 |
4,275 |
36,868 |
+770 |
Mar13 |
120723 |
339.05 |
339.70 |
336.00 |
339.70 |
-6.75 |
822 |
7,218 |
-57 |
May13 |
120723 |
343.50 |
343.50 |
336.50 |
340.10 |
-6.70 |
29 |
1,727 |
-4 |
Total Volume and Open Interest |
60,622 |
141,232 |
+2,904 |
DJIA Index(CBOT) |
Sep12 |
120723 |
12729 |
12730 |
12520 |
12645 |
-128 |
145 |
12,669 |
-42 |
Dec12 |
120723 |
12465 |
12565 |
12465 |
12565 |
-127 |
0 |
14 |
+0 |
Mar13 |
120723 |
12498 |
12625 |
12498 |
12498 |
-127 |
|
|
|
Jun13 |
120723 |
12422 |
12549 |
12422 |
12422 |
-127 |
|
|
|
Total Volume and Open Interest |
145 |
12,683 |
-42 |
E-mini DJIA Index(CBOT) |
Sep12 |
120723 |
12756 |
12756 |
12521 |
12645 |
-128 |
113,531 |
89,853 |
+633 |
Dec12 |
120723 |
12650 |
12650 |
12460 |
12565 |
-127 |
2 |
81 |
+0 |
Mar13 |
120723 |
12498 |
12498 |
12498 |
12498 |
-127 |
0 |
2 |
+0 |
Jun13 |
120723 |
12422 |
12422 |
12422 |
12422 |
-127 |
0 |
38 |
+0 |
Total Volume and Open Interest |
113,533 |
89,974 |
+633 |
S & P 500(CME) |
Sep12 |
120723 |
1355.00 |
1356.30 |
1332.20 |
1343.70 |
-14.50 |
10,720 |
227,995 |
-654 |
Dec12 |
120723 |
1336.60 |
1336.70 |
1325.70 |
1336.60 |
-14.60 |
43 |
11,201 |
-35 |
Mar13 |
120723 |
1329.80 |
1329.90 |
1318.90 |
1329.80 |
-14.60 |
25 |
448 |
+0 |
Jun13 |
120723 |
1322.90 |
1323.00 |
1312.00 |
1322.90 |
-14.60 |
0 |
19 |
+0 |
Total Volume and Open Interest |
10,788 |
239,663 |
-689 |
S & P 500 E-Mini(Globex) |
Sep12 |
120723 |
1355.50 |
1356.75 |
1332.00 |
1343.75 |
-14.50 |
1,743,124 |
2,804,013 |
+12,375 |
Dec12 |
120723 |
1349.50 |
1349.50 |
1325.50 |
1336.50 |
-14.75 |
1,447 |
18,418 |
+190 |
Total Volume and Open Interest |
1,744,626 |
2,823,944 |
+12,400 |
NASDAQ 100(CME) |
Sep12 |
120723 |
2613.30 |
2613.30 |
2542.00 |
2579.30 |
-34.00 |
1,903 |
8,102 |
+762 |
Dec12 |
120723 |
2571.80 |
2575.00 |
2560.00 |
2571.80 |
-34.00 |
|
|
|
Mar13 |
120723 |
2566.30 |
2600.30 |
2566.30 |
2566.30 |
-34.00 |
|
|
|
Total Volume and Open Interest |
1,903 |
8,102 |
+762 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120723 |
2609.00 |
2613.00 |
2543.30 |
2579.30 |
-34.00 |
254,512 |
374,173 |
+13,892 |
Dec12 |
120723 |
2603.50 |
2603.50 |
2539.80 |
2571.80 |
-34.00 |
26 |
261 |
+3 |
Total Volume and Open Interest |
254,538 |
374,442 |
+13,895 |
S & P Midcap 400(CME) |
Sep12 |
120723 |
925.30 |
937.90 |
925.30 |
925.30 |
-12.60 |
0 |
1,181 |
+0 |
Dec12 |
120723 |
922.30 |
934.90 |
922.30 |
922.30 |
-12.60 |
|
|
|
Mar13 |
120723 |
920.30 |
932.90 |
920.30 |
920.30 |
-12.60 |
|
|
|
Total Volume and Open Interest |
0 |
1,181 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120723 |
8625 |
8630 |
8430 |
8475 |
-155 |
3,149 |
29,494 |
-34 |
Dec12 |
120723 |
8435 |
8590 |
8435 |
8435 |
-155 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,149 |
29,500 |
-34 |
Nikkei 225(SGX) |
Sep12 |
120723 |
8695 |
8700 |
8490 |
8505 |
-165 |
68,294 |
184,011 |
+834 |
Dec12 |
120723 |
8540 |
8540 |
8440 |
8440 |
-170 |
102 |
9,663 |
+100 |
Mar13 |
120723 |
8430 |
8430 |
8430 |
8430 |
-165 |
0 |
48 |
+0 |
Total Volume and Open Interest |
68,483 |
199,761 |
+933 |
CAC 40(EURONEXT) |
Aug12 |
120723 |
3153.0 |
3166.5 |
3086.0 |
3102.0 |
-91.0 |
132,553 |
254,488 |
+14,107 |
Sep12 |
120723 |
3142.0 |
3161.0 |
3084.0 |
3096.0 |
-91.0 |
1,296 |
33,234 |
+30 |
Oct12 |
120723 |
3083.0 |
3083.0 |
3083.0 |
3083.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul12 |
120723 |
19269 |
19278 |
18955 |
18988 |
-682 |
68,330 |
86,416 |
-771 |
Aug12 |
120723 |
19268 |
19268 |
18910 |
18938 |
-689 |
1,432 |
5,144 |
+325 |
Sep12 |
120723 |
19222 |
19222 |
18834 |
18862 |
-677 |
547 |
4,538 |
+185 |
Total Volume and Open Interest |
70,518 |
99,371 |
-334 |
DAX(EUREX) |
Sep12 |
120723 |
6546.0 |
6575.5 |
6371.0 |
6427.0 |
-206.5 |
120,780 |
172,558 |
+249 |
Dec12 |
120723 |
6592.0 |
6592.0 |
6377.5 |
6427.5 |
-206.5 |
303 |
8,960 |
+115 |
Mar13 |
120723 |
6550.0 |
6550.0 |
6388.0 |
6430.5 |
-206.0 |
10 |
613 |
-4 |
Total Volume and Open Interest |
121,093 |
182,131 |
+360 |
FT-SE 100(EURONEXT) |
Sep12 |
120723 |
5580.50 |
5585.00 |
5466.00 |
5487.50 |
-122.50 |
86,915 |
630,516 |
-5,972 |
Dec12 |
120723 |
5555.00 |
5555.00 |
5449.00 |
5457.50 |
-122.50 |
11 |
629 |
+1 |
Mar13 |
120723 |
5415.00 |
5415.00 |
5415.00 |
5415.00 |
-124.00 |
0 |
216 |
+0 |
Total Volume and Open Interest |
86,926 |
631,361 |
-5,971 |
SPI 200(SFE) |
Sep12 |
120723 |
4169.0 |
4178.0 |
4086.0 |
4090.0 |
-75.0 |
26,497 |
232,457 |
-2,154 |
Dec12 |
120723 |
4169.0 |
4169.0 |
4087.0 |
4087.0 |
-75.0 |
7 |
5,333 |
+6 |
Mar13 |
120723 |
4051.0 |
4051.0 |
4051.0 |
4051.0 |
-75.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
26,570 |
244,548 |
-2,758 |
GSCI(CME) |
Aug12 |
120723 |
633.75 |
637.50 |
632.50 |
632.50 |
-18.50 |
197 |
8,640 |
+74 |
Sep12 |
120723 |
630.00 |
648.05 |
630.00 |
630.00 |
-18.00 |
5 |
3 |
+3 |
Oct12 |
120723 |
630.00 |
648.05 |
630.00 |
630.00 |
-18.00 |
|
|
|
Total Volume and Open Interest |
202 |
8,643 |
+77 |
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. |
|
|