|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue July 24, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120724 |
1702.25 |
1706.25 |
1628.50 |
1649.25 |
-49.25 |
39,733 |
67,373 |
-1,748 |
Sep12 |
120724 |
1647.25 |
1655.25 |
1577.75 |
1595.50 |
-52.25 |
23,217 |
45,994 |
-425 |
Nov12 |
120724 |
1624.25 |
1628.00 |
1552.25 |
1569.50 |
-52.75 |
175,237 |
398,428 |
-3,789 |
Jan13 |
120724 |
1605.75 |
1608.25 |
1532.25 |
1550.50 |
-51.75 |
30,375 |
83,559 |
+1,130 |
Mar13 |
120724 |
1479.75 |
1482.25 |
1408.00 |
1434.50 |
-43.50 |
16,579 |
82,974 |
-2,904 |
May13 |
120724 |
1412.00 |
1416.25 |
1345.00 |
1373.50 |
-33.50 |
21,267 |
79,536 |
+8,083 |
Jul13 |
120724 |
1402.75 |
1411.25 |
1344.25 |
1368.75 |
-32.50 |
8,633 |
54,134 |
-72 |
Aug13 |
120724 |
1370.00 |
1378.75 |
1330.25 |
1346.25 |
-32.50 |
12 |
269 |
+0 |
Sep13 |
120724 |
1304.75 |
1320.75 |
1289.75 |
1298.25 |
-22.50 |
0 |
339 |
+0 |
Nov13 |
120724 |
1270.00 |
1270.00 |
1225.25 |
1248.50 |
-21.25 |
2,184 |
22,810 |
-58 |
Jan14 |
120724 |
1250.00 |
1274.25 |
1250.00 |
1252.75 |
-21.50 |
2 |
188 |
+0 |
Mar14 |
120724 |
1249.75 |
1271.00 |
1249.75 |
1249.75 |
-21.25 |
0 |
13 |
+0 |
May14 |
120724 |
1249.75 |
1271.00 |
1249.75 |
1249.75 |
-21.25 |
0 |
1 |
+0 |
Jul14 |
120724 |
1253.75 |
1275.00 |
1253.75 |
1253.75 |
-21.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
317,256 |
836,413 |
+225 |
Soybean Meal(CBOT) |
Aug12 |
120724 |
521.00 |
522.60 |
495.00 |
509.80 |
-13.20 |
28,456 |
35,121 |
-803 |
Sep12 |
120724 |
505.70 |
511.50 |
478.30 |
492.30 |
-16.00 |
20,113 |
43,594 |
+430 |
Oct12 |
120724 |
487.80 |
492.20 |
462.20 |
477.40 |
-14.80 |
9,107 |
24,476 |
+1,703 |
Dec12 |
120724 |
480.20 |
483.00 |
454.30 |
469.80 |
-14.50 |
52,485 |
115,123 |
-2,417 |
Jan13 |
120724 |
467.90 |
469.30 |
440.30 |
456.30 |
-13.20 |
2,685 |
9,031 |
-265 |
Mar13 |
120724 |
424.10 |
425.40 |
393.00 |
412.10 |
-10.70 |
1,996 |
12,881 |
-10 |
May13 |
120724 |
392.20 |
396.60 |
372.20 |
385.00 |
-11.60 |
3,095 |
9,866 |
+426 |
Jul13 |
120724 |
387.60 |
387.60 |
370.30 |
380.80 |
-4.50 |
2,525 |
11,260 |
+847 |
Aug13 |
120724 |
367.70 |
373.00 |
367.30 |
370.50 |
-8.10 |
96 |
631 |
+62 |
Sep13 |
120724 |
352.30 |
362.60 |
352.30 |
358.00 |
-9.80 |
30 |
549 |
-12 |
Total Volume and Open Interest |
120,829 |
268,937 |
+11 |
Soybean Oil(CBOT) |
Aug12 |
120724 |
53.79 |
53.79 |
51.33 |
51.58 |
-2.17 |
19,018 |
39,377 |
-1,861 |
Sep12 |
120724 |
54.00 |
54.00 |
51.53 |
51.77 |
-2.19 |
13,108 |
44,710 |
+458 |
Oct12 |
120724 |
53.50 |
53.50 |
51.74 |
51.96 |
-2.20 |
2,662 |
21,239 |
-166 |
Dec12 |
120724 |
54.56 |
54.62 |
52.12 |
52.33 |
-2.25 |
54,444 |
144,564 |
+966 |
Jan13 |
120724 |
54.81 |
54.81 |
52.37 |
52.58 |
-2.22 |
10,855 |
22,575 |
-4,500 |
Mar13 |
120724 |
55.00 |
55.00 |
52.55 |
52.77 |
-2.23 |
4,459 |
18,995 |
-463 |
May13 |
120724 |
55.01 |
55.10 |
52.58 |
52.84 |
-2.22 |
2,889 |
12,544 |
-66 |
Jul13 |
120724 |
55.13 |
55.13 |
52.81 |
52.90 |
-2.23 |
1,180 |
8,739 |
+106 |
Aug13 |
120724 |
54.06 |
55.12 |
52.94 |
52.94 |
-2.18 |
24 |
2,018 |
+6 |
Sep13 |
120724 |
53.71 |
55.00 |
52.91 |
52.91 |
-2.09 |
11 |
1,132 |
+5 |
Total Volume and Open Interest |
109,064 |
323,440 |
-5,364 |
Canola(WCE) |
Nov12 |
120724 |
625.0 |
625.0 |
599.7 |
607.2 |
-22.5 |
8,963 |
154,987 |
-1,180 |
Jan13 |
120724 |
625.5 |
627.5 |
602.0 |
608.4 |
-23.6 |
4,178 |
36,650 |
+1,951 |
Mar13 |
120724 |
623.0 |
623.8 |
601.8 |
609.1 |
-22.7 |
979 |
14,722 |
-116 |
May13 |
120724 |
613.1 |
614.5 |
604.5 |
605.0 |
-22.3 |
1,321 |
18,426 |
+165 |
Jul13 |
120724 |
607.8 |
607.9 |
599.0 |
599.9 |
-22.5 |
340 |
3,296 |
-227 |
Total Volume and Open Interest |
16,046 |
228,893 |
+598 |
Corn(CBOT) |
Sep12 |
120724 |
814.00 |
815.50 |
774.00 |
790.00 |
-24.00 |
112,767 |
362,034 |
-3,607 |
Dec12 |
120724 |
786.50 |
789.50 |
745.50 |
778.25 |
-7.25 |
189,213 |
520,014 |
+8,912 |
Mar13 |
120724 |
778.00 |
781.00 |
736.50 |
771.50 |
-5.00 |
42,443 |
136,274 |
-1,356 |
May13 |
120724 |
778.75 |
778.75 |
732.00 |
767.00 |
-5.00 |
9,663 |
25,033 |
+628 |
Jul13 |
120724 |
765.25 |
771.00 |
725.50 |
760.25 |
-3.75 |
11,329 |
67,569 |
+2,253 |
Sep13 |
120724 |
662.00 |
665.75 |
636.50 |
661.00 |
-4.75 |
1,302 |
10,161 |
+143 |
Dec13 |
120724 |
623.25 |
625.00 |
602.00 |
620.75 |
-1.50 |
4,528 |
58,417 |
+1,476 |
Mar14 |
120724 |
627.00 |
627.00 |
613.25 |
624.75 |
-2.25 |
35 |
1,607 |
+3 |
May14 |
120724 |
619.25 |
626.75 |
619.25 |
626.25 |
+0.25 |
15 |
352 |
-8 |
Jul14 |
120724 |
619.00 |
627.25 |
619.00 |
626.50 |
-0.75 |
42 |
942 |
-12 |
Total Volume and Open Interest |
371,385 |
1,186,792 |
+8,421 |
Wheat(CBOT) |
Sep12 |
120724 |
910.75 |
914.25 |
852.75 |
878.75 |
-34.00 |
70,833 |
184,790 |
+2,888 |
Dec12 |
120724 |
916.75 |
919.75 |
864.25 |
888.25 |
-30.75 |
57,442 |
159,328 |
+4,422 |
Mar13 |
120724 |
912.25 |
912.25 |
862.00 |
885.25 |
-24.75 |
24,942 |
38,640 |
-5,408 |
May13 |
120724 |
887.00 |
887.00 |
849.00 |
868.50 |
-22.50 |
4,532 |
14,591 |
+762 |
Jul13 |
120724 |
808.50 |
814.50 |
781.00 |
798.75 |
-11.75 |
3,860 |
42,828 |
-17 |
Sep13 |
120724 |
799.75 |
809.75 |
784.00 |
797.25 |
-12.50 |
148 |
667 |
+34 |
Total Volume and Open Interest |
162,848 |
464,994 |
+2,735 |
Wheat(KCBT) |
Sep12 |
120724 |
912.00 |
915.00 |
856.25 |
880.50 |
-33.50 |
13,624 |
81,083 |
-147 |
Dec12 |
120724 |
928.00 |
931.00 |
874.00 |
898.00 |
-31.50 |
9,226 |
49,224 |
-476 |
Mar13 |
120724 |
931.25 |
931.25 |
879.50 |
902.00 |
-32.50 |
3,122 |
13,596 |
+218 |
May13 |
120724 |
927.00 |
927.00 |
880.00 |
899.50 |
-29.50 |
716 |
5,576 |
-239 |
Jul13 |
120724 |
851.25 |
851.25 |
824.75 |
835.50 |
-12.50 |
824 |
12,098 |
+76 |
Sep13 |
120724 |
836.75 |
839.50 |
826.00 |
832.50 |
-11.50 |
27 |
391 |
+5 |
Total Volume and Open Interest |
27,572 |
162,736 |
-568 |
Wheat(MGE) |
Sep12 |
120724 |
1005.50 |
1007.50 |
945.50 |
968.00 |
-37.50 |
2,717 |
17,144 |
-74 |
Dec12 |
120724 |
1003.00 |
1007.25 |
945.00 |
968.50 |
-36.50 |
1,800 |
15,294 |
+223 |
Mar13 |
120724 |
1007.50 |
1007.50 |
947.50 |
973.75 |
-33.75 |
341 |
3,927 |
+113 |
May13 |
120724 |
1000.00 |
1000.00 |
966.25 |
972.00 |
-31.25 |
8 |
917 |
-2 |
Jul13 |
120724 |
960.50 |
963.75 |
947.00 |
961.00 |
-23.25 |
9 |
303 |
+6 |
Total Volume and Open Interest |
4,900 |
37,946 |
+275 |
Oats(CBOT) |
Sep12 |
120724 |
375.00 |
380.50 |
360.50 |
362.50 |
-18.00 |
71 |
2,401 |
+8 |
Dec12 |
120724 |
381.00 |
381.00 |
362.25 |
365.50 |
-16.75 |
454 |
7,551 |
-116 |
Mar13 |
120724 |
375.00 |
386.75 |
367.00 |
371.00 |
-15.75 |
32 |
177 |
+25 |
May13 |
120724 |
374.75 |
390.50 |
374.75 |
374.75 |
-15.75 |
7 |
2 |
+0 |
Total Volume and Open Interest |
566 |
10,139 |
-81 |
Rough Rice(CBOT) |
Sep12 |
120724 |
15.44 |
15.55 |
15.05 |
15.18 |
-0.27 |
253 |
10,672 |
+4 |
Nov12 |
120724 |
15.65 |
15.81 |
15.33 |
15.45 |
-0.27 |
67 |
2,202 |
+31 |
Jan13 |
120724 |
15.60 |
15.99 |
15.60 |
15.73 |
-0.26 |
1 |
210 |
+1 |
Mar13 |
120724 |
16.00 |
16.24 |
15.97 |
15.97 |
-0.27 |
0 |
103 |
+0 |
Total Volume and Open Interest |
321 |
13,209 |
+36 |
Live Cattle(CME) |
Aug12 |
120724 |
118.600 |
119.000 |
118.100 |
118.800 |
+0.200 |
17,718 |
57,244 |
-4,856 |
Oct12 |
120724 |
123.480 |
123.635 |
122.785 |
123.330 |
-0.170 |
29,827 |
126,856 |
+3,323 |
Dec12 |
120724 |
126.580 |
126.800 |
126.050 |
126.400 |
-0.180 |
11,590 |
69,802 |
+1,680 |
Feb13 |
120724 |
129.325 |
129.485 |
128.825 |
129.400 |
+0.150 |
8,414 |
30,253 |
-29 |
Apr13 |
120724 |
132.285 |
132.450 |
131.750 |
132.235 |
-0.065 |
2,339 |
14,313 |
-133 |
Jun13 |
120724 |
130.000 |
130.050 |
129.450 |
129.900 |
unch |
394 |
4,695 |
+100 |
Total Volume and Open Interest |
70,330 |
305,243 |
+87 |
Feeder Cattle(CME) |
Aug12 |
120724 |
135.750 |
138.235 |
135.435 |
137.685 |
+2.035 |
2,577 |
12,541 |
-227 |
Sep12 |
120724 |
137.785 |
140.735 |
137.685 |
140.350 |
+2.615 |
1,437 |
7,576 |
-80 |
Oct12 |
120724 |
139.825 |
142.750 |
139.735 |
142.235 |
+2.450 |
1,699 |
7,310 |
+100 |
Nov12 |
120724 |
141.650 |
144.500 |
141.535 |
144.250 |
+2.750 |
700 |
4,456 |
-74 |
Jan13 |
120724 |
145.000 |
147.735 |
144.880 |
146.985 |
+2.105 |
346 |
3,533 |
-12 |
Mar13 |
120724 |
148.000 |
150.485 |
148.000 |
150.250 |
+2.250 |
88 |
659 |
+11 |
Apr13 |
120724 |
150.450 |
152.000 |
150.300 |
152.000 |
+2.400 |
52 |
244 |
+16 |
Total Volume and Open Interest |
6,941 |
36,609 |
-254 |
Lean Hogs(CME) |
Aug12 |
120724 |
93.550 |
93.580 |
92.430 |
92.930 |
-0.400 |
10,534 |
26,112 |
-1,459 |
Oct12 |
120724 |
78.930 |
79.225 |
77.580 |
78.035 |
-0.815 |
17,635 |
89,452 |
+3,732 |
Dec12 |
120724 |
76.385 |
76.500 |
75.300 |
75.600 |
-0.450 |
5,505 |
49,755 |
+475 |
Feb13 |
120724 |
80.930 |
81.000 |
79.800 |
80.150 |
-0.550 |
7,403 |
25,472 |
+31 |
Apr13 |
120724 |
85.230 |
85.230 |
84.200 |
84.500 |
-0.400 |
1,577 |
16,660 |
-182 |
May13 |
120724 |
90.700 |
91.450 |
90.180 |
90.600 |
-0.830 |
72 |
746 |
+0 |
Jun13 |
120724 |
94.035 |
94.180 |
93.100 |
93.680 |
-0.605 |
1,209 |
9,486 |
+145 |
Jul13 |
120724 |
94.285 |
94.285 |
93.480 |
93.500 |
-1.000 |
315 |
3,026 |
-71 |
Total Volume and Open Interest |
44,367 |
222,341 |
+2,700 |
Class III Milk(CME) |
Jul12 |
120724 |
16.68 |
16.69 |
16.67 |
16.68 |
+0.01 |
29 |
3,682 |
-10 |
Aug12 |
120724 |
17.82 |
17.82 |
17.57 |
17.71 |
-0.11 |
191 |
4,945 |
+21 |
Sep12 |
120724 |
19.03 |
19.12 |
18.75 |
18.91 |
-0.21 |
263 |
3,999 |
+64 |
Oct12 |
120724 |
19.01 |
19.06 |
18.66 |
18.88 |
-0.18 |
178 |
3,308 |
+34 |
Nov12 |
120724 |
18.93 |
18.98 |
18.53 |
18.78 |
-0.20 |
129 |
2,975 |
+15 |
Total Volume and Open Interest |
1,329 |
25,352 |
+466 |
Cocoa(ICE) |
Sep12 |
120724 |
2260 |
2278 |
2202 |
2209 |
-29 |
7,280 |
68,337 |
-132 |
Dec12 |
120724 |
2255 |
2286 |
2224 |
2229 |
-25 |
2,178 |
47,540 |
+184 |
Mar13 |
120724 |
2282 |
2302 |
2237 |
2242 |
-25 |
776 |
34,995 |
+15 |
May13 |
120724 |
2295 |
2298 |
2250 |
2255 |
-24 |
207 |
14,460 |
+26 |
Jul13 |
120724 |
2324 |
2324 |
2267 |
2267 |
-25 |
134 |
7,641 |
+0 |
Sep13 |
120724 |
2291 |
2301 |
2274 |
2274 |
-27 |
70 |
4,518 |
-6 |
Dec13 |
120724 |
2304 |
2305 |
2282 |
2282 |
-27 |
107 |
5,994 |
+32 |
Total Volume and Open Interest |
10,752 |
188,618 |
+119 |
Coffee "C"(ICE) |
Sep12 |
120724 |
184.40 |
185.45 |
173.70 |
175.45 |
-9.65 |
12,234 |
66,663 |
-1,107 |
Dec12 |
120724 |
186.65 |
187.95 |
176.70 |
178.30 |
-9.35 |
5,933 |
42,655 |
+567 |
Mar13 |
120724 |
189.50 |
190.65 |
180.10 |
181.55 |
-9.00 |
2,492 |
17,134 |
-342 |
May13 |
120724 |
191.55 |
191.55 |
182.20 |
183.70 |
-8.80 |
521 |
5,060 |
-85 |
Jul13 |
120724 |
193.55 |
193.55 |
185.50 |
185.70 |
-8.75 |
126 |
3,525 |
-55 |
Sep13 |
120724 |
187.70 |
187.70 |
187.70 |
187.70 |
-8.70 |
21 |
990 |
+3 |
Total Volume and Open Interest |
21,345 |
137,367 |
-1,011 |
Orange Juice(ICE) |
Sep12 |
120724 |
109.10 |
113.70 |
108.70 |
109.80 |
+0.40 |
980 |
13,415 |
-112 |
Nov12 |
120724 |
108.50 |
112.90 |
108.40 |
108.95 |
+0.15 |
196 |
5,165 |
+61 |
Jan13 |
120724 |
108.75 |
112.75 |
108.75 |
109.05 |
+0.25 |
27 |
1,827 |
+22 |
Mar13 |
120724 |
110.20 |
110.20 |
109.25 |
109.25 |
+0.25 |
14 |
1,202 |
+13 |
May13 |
120724 |
109.90 |
109.90 |
109.90 |
109.90 |
+0.35 |
0 |
182 |
+0 |
Jul13 |
120724 |
111.55 |
111.55 |
111.55 |
111.55 |
+0.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,217 |
21,803 |
-16 |
Sugar #11(ICE) |
Oct12 |
120724 |
23.88 |
23.92 |
23.19 |
23.49 |
-0.40 |
89,857 |
321,961 |
+3,516 |
Mar13 |
120724 |
23.90 |
24.07 |
23.48 |
23.73 |
-0.23 |
48,019 |
149,526 |
+1,239 |
May13 |
120724 |
23.32 |
23.48 |
22.99 |
23.19 |
-0.13 |
22,241 |
47,714 |
-1,412 |
Jul13 |
120724 |
22.85 |
23.00 |
22.60 |
22.77 |
-0.09 |
15,753 |
70,618 |
-1,846 |
Oct13 |
120724 |
22.59 |
22.79 |
22.46 |
22.62 |
-0.06 |
5,885 |
34,916 |
+1,349 |
Mar14 |
120724 |
22.61 |
22.75 |
22.44 |
22.60 |
-0.04 |
1,911 |
24,276 |
-705 |
May14 |
120724 |
22.28 |
22.38 |
22.12 |
22.26 |
-0.04 |
330 |
7,109 |
+211 |
Jul14 |
120724 |
22.05 |
22.09 |
21.93 |
22.03 |
-0.01 |
196 |
5,616 |
+2 |
Total Volume and Open Interest |
184,235 |
669,306 |
+2,352 |
London Cocoa(LCE) |
Sep12 |
120724 |
1567 |
1575 |
1535 |
1540 |
-14 |
3,734 |
49,357 |
-776 |
Dec12 |
120724 |
1554 |
1564 |
1525 |
1531 |
-13 |
2,195 |
51,947 |
-278 |
Mar13 |
120724 |
1537 |
1550 |
1509 |
1514 |
-14 |
1,421 |
50,497 |
+79 |
May13 |
120724 |
1539 |
1553 |
1511 |
1515 |
-14 |
201 |
20,213 |
+326 |
Jul13 |
120724 |
1543 |
1554 |
1520 |
1520 |
-13 |
147 |
10,261 |
+6 |
Sep13 |
120724 |
1547 |
1547 |
1522 |
1522 |
-12 |
11 |
5,513 |
-1 |
Dec13 |
120724 |
1527 |
1527 |
1527 |
1527 |
-9 |
6 |
7,306 |
+0 |
Total Volume and Open Interest |
7,715 |
195,641 |
-644 |
London Sugar(LCE) |
Oct12 |
120724 |
644.50 |
647.60 |
633.00 |
638.20 |
-7.40 |
2,097 |
28,348 |
+1,711 |
Dec12 |
120724 |
619.80 |
624.10 |
612.10 |
616.80 |
-4.30 |
1,193 |
9,786 |
+30 |
Mar13 |
120724 |
621.60 |
626.10 |
614.60 |
619.50 |
-3.20 |
1,304 |
11,411 |
+566 |
May13 |
120724 |
614.30 |
619.00 |
610.00 |
613.20 |
-1.90 |
333 |
3,265 |
+240 |
Aug13 |
120724 |
604.40 |
604.40 |
597.30 |
599.60 |
-1.20 |
80 |
2,097 |
+116 |
Total Volume and Open Interest |
5,015 |
56,935 |
+2,688 |
Cotton(ICE) |
Oct12 |
120724 |
71.00 |
71.53 |
69.89 |
70.29 |
-1.06 |
51 |
422 |
+0 |
Dec12 |
120724 |
71.95 |
72.69 |
70.55 |
71.03 |
-1.16 |
9,006 |
131,645 |
-565 |
Mar13 |
120724 |
72.30 |
72.92 |
71.21 |
71.60 |
-1.03 |
2,931 |
26,445 |
+1,039 |
May13 |
120724 |
73.45 |
73.45 |
72.10 |
72.39 |
-0.96 |
158 |
5,409 |
-14 |
Jul13 |
120724 |
74.23 |
74.40 |
73.12 |
73.30 |
-0.97 |
100 |
6,032 |
-1 |
Oct13 |
120724 |
75.21 |
75.21 |
75.21 |
75.21 |
-1.12 |
0 |
5 |
+0 |
Total Volume and Open Interest |
12,323 |
171,718 |
+473 |
Lumber(CME) |
Sep12 |
120724 |
293.8 |
297.2 |
290.8 |
293.7 |
-1.2 |
1,535 |
6,105 |
+142 |
Nov12 |
120724 |
288.0 |
290.2 |
285.0 |
287.6 |
-1.3 |
555 |
1,650 |
+204 |
Jan13 |
120724 |
293.9 |
295.8 |
291.0 |
293.6 |
unch |
180 |
436 |
+166 |
Mar13 |
120724 |
298.0 |
301.0 |
297.0 |
299.3 |
+1.3 |
8 |
125 |
+6 |
Total Volume and Open Interest |
2,279 |
8,320 |
+519 |
Crude Oil(NYM) |
Sep12 |
120724 |
88.05 |
89.09 |
87.43 |
88.50 |
+0.36 |
249,172 |
320,361 |
+6,252 |
Oct12 |
120724 |
88.18 |
89.37 |
87.71 |
88.78 |
+0.35 |
42,496 |
94,218 |
+1,608 |
Nov12 |
120724 |
88.51 |
89.67 |
88.01 |
89.08 |
+0.35 |
24,554 |
72,428 |
-2,009 |
Dec12 |
120724 |
88.80 |
89.98 |
88.33 |
89.43 |
+0.35 |
42,912 |
169,760 |
+45 |
Jan13 |
120724 |
89.79 |
90.19 |
88.67 |
89.79 |
+0.35 |
11,848 |
78,312 |
+864 |
Feb13 |
120724 |
90.42 |
90.42 |
88.93 |
90.06 |
+0.35 |
5,588 |
29,514 |
-178 |
Mar13 |
120724 |
90.51 |
90.80 |
89.61 |
90.26 |
+0.36 |
7,841 |
36,743 |
-652 |
Apr13 |
120724 |
90.40 |
90.70 |
90.09 |
90.38 |
+0.37 |
4,913 |
17,582 |
+109 |
May13 |
120724 |
90.47 |
90.47 |
90.46 |
90.46 |
+0.39 |
4,119 |
18,853 |
+290 |
Jun13 |
120724 |
90.18 |
91.01 |
89.45 |
90.48 |
+0.39 |
13,597 |
76,228 |
+93 |
Jul13 |
120724 |
90.46 |
90.89 |
89.91 |
90.45 |
+0.40 |
1,624 |
24,740 |
-22 |
Aug13 |
120724 |
90.42 |
90.42 |
89.85 |
90.35 |
+0.41 |
1,476 |
16,572 |
+151 |
Sep13 |
120724 |
90.22 |
90.22 |
90.22 |
90.22 |
+0.42 |
1,546 |
22,344 |
-109 |
Oct13 |
120724 |
90.05 |
90.05 |
90.05 |
90.05 |
+0.42 |
815 |
13,063 |
-123 |
Nov13 |
120724 |
89.89 |
89.89 |
89.89 |
89.89 |
+0.43 |
1,883 |
18,326 |
+55 |
Dec13 |
120724 |
89.36 |
90.20 |
88.62 |
89.73 |
+0.44 |
18,401 |
120,716 |
+1,315 |
Total Volume and Open Interest |
441,380 |
1,389,147 |
-7,936 |
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 |
120724 |
87.950 |
89.100 |
87.425 |
88.500 |
+0.350 |
9,930 |
2,132 |
-107 |
Oct12 |
120724 |
88.300 |
89.300 |
87.725 |
88.775 |
+0.350 |
148 |
118 |
-14 |
Nov12 |
120724 |
88.575 |
89.100 |
88.100 |
89.075 |
+0.350 |
35 |
1,818 |
+12 |
Dec12 |
120724 |
89.200 |
89.925 |
88.400 |
89.425 |
+0.350 |
59 |
2,560 |
+14 |
Jan13 |
120724 |
89.800 |
89.800 |
89.800 |
89.800 |
+0.350 |
8 |
771 |
+2 |
Feb13 |
120724 |
90.200 |
90.200 |
90.050 |
90.050 |
+0.350 |
0 |
79 |
+0 |
Mar13 |
120724 |
90.250 |
90.250 |
90.250 |
90.250 |
+0.350 |
0 |
3 |
+0 |
Apr13 |
120724 |
90.375 |
90.375 |
90.375 |
90.375 |
+0.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,188 |
7,685 |
-93 |
Heating Oil(NYM) |
Aug12 |
120724 |
281.43 |
284.53 |
279.68 |
282.44 |
+0.55 |
37,601 |
46,078 |
-5,989 |
Sep12 |
120724 |
282.25 |
284.65 |
279.89 |
282.63 |
+0.57 |
45,046 |
78,772 |
+66 |
Oct12 |
120724 |
282.85 |
285.33 |
280.69 |
283.38 |
+0.59 |
18,734 |
31,260 |
-1,910 |
Nov12 |
120724 |
282.59 |
284.50 |
281.47 |
284.09 |
+0.64 |
11,115 |
27,646 |
-118 |
Dec12 |
120724 |
284.03 |
285.74 |
281.97 |
284.58 |
+0.71 |
15,741 |
39,093 |
-646 |
Jan13 |
120724 |
284.16 |
285.37 |
282.37 |
284.93 |
+0.77 |
5,432 |
22,439 |
-636 |
Feb13 |
120724 |
285.35 |
285.90 |
281.95 |
284.34 |
+0.88 |
3,818 |
9,429 |
-907 |
Mar13 |
120724 |
283.30 |
283.30 |
280.00 |
282.70 |
+0.94 |
3,993 |
16,831 |
+46 |
Apr13 |
120724 |
278.60 |
280.78 |
278.60 |
280.59 |
+0.98 |
1,057 |
17,733 |
-404 |
May13 |
120724 |
283.04 |
283.04 |
283.04 |
283.04 |
+1.03 |
338 |
8,582 |
-231 |
Jun13 |
120724 |
281.64 |
282.35 |
281.58 |
282.11 |
+1.04 |
365 |
6,298 |
-153 |
Jul13 |
120724 |
282.21 |
282.21 |
282.21 |
282.21 |
+1.10 |
123 |
2,333 |
-9 |
Aug13 |
120724 |
280.00 |
282.45 |
280.00 |
282.41 |
+1.16 |
72 |
650 |
-10 |
Sep13 |
120724 |
282.51 |
282.51 |
282.51 |
282.51 |
+1.16 |
31 |
409 |
+28 |
Total Volume and Open Interest |
143,718 |
312,420 |
-10,927 |
Gasoline(NYMEX) |
Aug12 |
120724 |
287.53 |
289.95 |
279.31 |
282.48 |
-5.81 |
35,891 |
39,333 |
-6,474 |
Sep12 |
120724 |
276.40 |
278.68 |
270.24 |
272.58 |
-3.80 |
46,115 |
90,583 |
+3,150 |
Oct12 |
120724 |
256.64 |
259.00 |
252.86 |
254.55 |
-2.11 |
20,049 |
37,467 |
+1,322 |
Nov12 |
120724 |
250.80 |
253.01 |
248.43 |
249.79 |
-1.29 |
11,260 |
22,758 |
-607 |
Dec12 |
120724 |
248.30 |
250.73 |
246.05 |
247.61 |
-0.71 |
7,898 |
35,494 |
+121 |
Jan13 |
120724 |
246.18 |
248.33 |
245.70 |
247.04 |
-0.38 |
2,430 |
13,678 |
-130 |
Feb13 |
120724 |
247.56 |
247.81 |
247.52 |
247.62 |
-0.15 |
1,109 |
4,116 |
+66 |
Mar13 |
120724 |
248.92 |
249.80 |
248.38 |
249.17 |
+0.08 |
950 |
6,134 |
+312 |
Apr13 |
120724 |
264.31 |
264.31 |
263.55 |
263.55 |
+0.31 |
421 |
6,157 |
-168 |
May13 |
120724 |
263.28 |
263.28 |
262.50 |
262.50 |
+0.36 |
147 |
1,320 |
+96 |
Total Volume and Open Interest |
126,630 |
269,631 |
-2,068 |
e-miNY RBOB Gasoline(NYM) |
Aug12 |
120724 |
282.50 |
282.50 |
282.48 |
282.50 |
-5.80 |
0 |
5 |
+0 |
Sep12 |
120724 |
272.60 |
272.60 |
272.58 |
272.60 |
-3.80 |
|
|
|
Oct12 |
120724 |
254.60 |
254.60 |
254.55 |
254.60 |
-2.10 |
|
|
|
Nov12 |
120724 |
249.80 |
249.80 |
249.79 |
249.80 |
-1.30 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
Natural Gas(NYM) |
Aug12 |
120724 |
3.117 |
3.196 |
3.084 |
3.187 |
+0.070 |
140,983 |
53,415 |
-14,295 |
Sep12 |
120724 |
3.106 |
3.186 |
3.075 |
3.177 |
+0.066 |
136,804 |
274,247 |
+2,415 |
Oct12 |
120724 |
3.110 |
3.188 |
3.082 |
3.180 |
+0.064 |
78,837 |
170,228 |
+5,715 |
Nov12 |
120724 |
3.225 |
3.301 |
3.206 |
3.299 |
+0.066 |
55,281 |
113,982 |
+991 |
Dec12 |
120724 |
3.445 |
3.525 |
3.430 |
3.525 |
+0.062 |
25,528 |
52,918 |
+1,011 |
Jan13 |
120724 |
3.588 |
3.648 |
3.561 |
3.648 |
+0.061 |
28,875 |
121,218 |
+426 |
Feb13 |
120724 |
3.582 |
3.655 |
3.568 |
3.655 |
+0.062 |
4,532 |
28,094 |
+175 |
Mar13 |
120724 |
3.531 |
3.614 |
3.530 |
3.614 |
+0.062 |
7,691 |
43,669 |
-1,137 |
Apr13 |
120724 |
3.494 |
3.575 |
3.487 |
3.575 |
+0.061 |
18,289 |
64,280 |
-4,803 |
May13 |
120724 |
3.536 |
3.590 |
3.508 |
3.590 |
+0.060 |
738 |
16,872 |
-99 |
Jun13 |
120724 |
3.551 |
3.621 |
3.543 |
3.621 |
+0.058 |
520 |
8,459 |
-28 |
Jul13 |
120724 |
3.612 |
3.660 |
3.585 |
3.660 |
+0.056 |
823 |
12,726 |
+69 |
Aug13 |
120724 |
3.632 |
3.682 |
3.606 |
3.682 |
+0.056 |
1,369 |
9,992 |
+380 |
Sep13 |
120724 |
3.638 |
3.687 |
3.609 |
3.687 |
+0.057 |
1,153 |
7,320 |
-56 |
Oct13 |
120724 |
3.640 |
3.722 |
3.640 |
3.722 |
+0.057 |
4,220 |
36,618 |
+1,423 |
Nov13 |
120724 |
3.783 |
3.831 |
3.757 |
3.831 |
+0.054 |
727 |
17,344 |
-50 |
Total Volume and Open Interest |
508,054 |
1,133,123 |
-7,355 |
Brent Crude Oil(ICE) |
Sep12 |
120724 |
103.09 |
104.48 |
102.53 |
103.42 |
+0.16 |
168,455 |
244,713 |
+1,606 |
Oct12 |
120724 |
102.45 |
103.58 |
101.63 |
102.55 |
+0.09 |
71,381 |
204,292 |
-299 |
Nov12 |
120724 |
101.97 |
103.08 |
101.17 |
102.10 |
+0.05 |
46,264 |
98,986 |
+1,188 |
Dec12 |
120724 |
101.57 |
102.74 |
100.83 |
101.78 |
+0.04 |
60,575 |
139,052 |
+850 |
Jan13 |
120724 |
101.42 |
102.22 |
100.55 |
101.51 |
+0.05 |
9,523 |
44,014 |
-327 |
Feb13 |
120724 |
101.10 |
101.88 |
100.27 |
101.24 |
+0.07 |
5,804 |
25,169 |
+576 |
Mar13 |
120724 |
101.04 |
101.31 |
99.99 |
100.98 |
+0.09 |
5,118 |
30,802 |
+403 |
Apr13 |
120724 |
100.75 |
101.00 |
99.72 |
100.72 |
+0.10 |
3,828 |
15,080 |
+336 |
May13 |
120724 |
100.46 |
100.52 |
99.45 |
100.46 |
+0.12 |
5,122 |
13,774 |
+258 |
Jun13 |
120724 |
100.70 |
100.70 |
99.20 |
100.19 |
+0.14 |
12,348 |
58,789 |
-900 |
Jul13 |
120724 |
99.98 |
99.98 |
99.98 |
99.98 |
+0.17 |
1,491 |
12,991 |
-16 |
Aug13 |
120724 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.19 |
1,476 |
12,325 |
-174 |
Sep13 |
120724 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.21 |
1,690 |
13,217 |
+448 |
Oct13 |
120724 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.24 |
817 |
8,694 |
+150 |
Total Volume and Open Interest |
420,561 |
1,164,748 |
+3,598 |
Gas Oil(ICE) |
Aug12 |
120724 |
891.00 |
899.00 |
882.50 |
888.25 |
-6.50 |
62,806 |
110,379 |
-14,280 |
Sep12 |
120724 |
891.00 |
899.25 |
883.00 |
888.50 |
-6.00 |
77,684 |
117,331 |
+2,702 |
Oct12 |
120724 |
889.75 |
896.50 |
882.00 |
887.25 |
-5.50 |
38,024 |
69,683 |
+839 |
Nov12 |
120724 |
891.00 |
891.00 |
879.50 |
884.75 |
-5.25 |
16,978 |
33,467 |
-238 |
Dec12 |
120724 |
883.75 |
889.00 |
876.75 |
882.00 |
-5.25 |
36,858 |
66,656 |
-1,071 |
Jan13 |
120724 |
884.50 |
884.75 |
878.00 |
880.50 |
-5.00 |
5,974 |
23,097 |
-89 |
Feb13 |
120724 |
881.50 |
881.75 |
877.75 |
878.50 |
-5.00 |
2,280 |
16,805 |
+35 |
Mar13 |
120724 |
878.75 |
879.00 |
870.75 |
876.00 |
-4.75 |
2,723 |
15,953 |
+368 |
Apr13 |
120724 |
876.25 |
876.50 |
873.75 |
873.75 |
-4.50 |
1,608 |
12,193 |
+27 |
May13 |
120724 |
874.00 |
874.00 |
871.50 |
871.50 |
-4.00 |
1,412 |
9,836 |
+121 |
Total Volume and Open Interest |
256,669 |
573,615 |
-11,655 |
Ethanol(CBOT) |
Jul12 |
120705 |
2.417 |
2.419 |
2.388 |
2.398 |
+0.044 |
15 |
82 |
-53 |
Aug12 |
120724 |
2.635 |
2.635 |
2.529 |
2.596 |
-0.055 |
542 |
695 |
-94 |
Sep12 |
120724 |
2.597 |
2.597 |
2.489 |
2.559 |
-0.050 |
651 |
1,457 |
-35 |
Oct12 |
120724 |
2.517 |
2.521 |
2.450 |
2.520 |
-0.040 |
278 |
1,532 |
-9 |
Nov12 |
120724 |
2.481 |
2.489 |
2.421 |
2.488 |
-0.028 |
152 |
1,495 |
-31 |
Dec12 |
120724 |
2.464 |
2.478 |
2.403 |
2.472 |
-0.027 |
186 |
1,420 |
+26 |
Jan13 |
120724 |
2.440 |
2.457 |
2.390 |
2.457 |
-0.029 |
187 |
1,404 |
+34 |
Feb13 |
120724 |
2.422 |
2.439 |
2.380 |
2.438 |
-0.028 |
118 |
1,106 |
+10 |
Total Volume and Open Interest |
2,416 |
11,807 |
-166 |
WTI Crude Oil(ICE) |
Sep12 |
120724 |
88.02 |
89.09 |
87.44 |
88.50 |
+0.36 |
34,485 |
63,963 |
+1,217 |
Oct12 |
120724 |
88.22 |
89.36 |
87.74 |
88.78 |
+0.35 |
10,524 |
32,696 |
+454 |
Nov12 |
120724 |
89.05 |
89.64 |
88.11 |
89.08 |
+0.35 |
7,785 |
20,227 |
-612 |
Dec12 |
120724 |
89.40 |
89.92 |
88.34 |
89.43 |
+0.35 |
12,517 |
88,408 |
+2,453 |
Jan13 |
120724 |
89.88 |
90.14 |
88.77 |
89.79 |
+0.35 |
2,651 |
16,149 |
+468 |
Feb13 |
120724 |
90.15 |
90.24 |
89.03 |
90.06 |
+0.35 |
2,508 |
9,379 |
-128 |
Mar13 |
120724 |
89.68 |
90.48 |
89.09 |
90.26 |
+0.36 |
1,675 |
8,976 |
+88 |
Apr13 |
120724 |
89.76 |
90.71 |
89.32 |
90.38 |
+0.37 |
933 |
3,757 |
+22 |
May13 |
120724 |
89.83 |
90.78 |
89.83 |
90.46 |
+0.39 |
1,005 |
3,113 |
+116 |
Jun13 |
120724 |
89.96 |
90.80 |
89.96 |
90.48 |
+0.39 |
2,632 |
24,920 |
+170 |
Jul13 |
120724 |
90.45 |
90.45 |
90.45 |
90.45 |
+0.40 |
249 |
1,978 |
-95 |
Aug13 |
120724 |
90.35 |
90.35 |
90.35 |
90.35 |
+0.41 |
295 |
3,204 |
+89 |
Sep13 |
120724 |
90.22 |
90.22 |
90.22 |
90.22 |
+0.42 |
426 |
7,200 |
+107 |
Oct13 |
120724 |
90.05 |
90.05 |
90.05 |
90.05 |
+0.42 |
167 |
1,563 |
+43 |
Nov13 |
120724 |
89.89 |
89.89 |
89.89 |
89.89 |
+0.43 |
70 |
3,359 |
-13 |
Dec13 |
120724 |
88.82 |
89.75 |
88.70 |
89.73 |
+0.44 |
4,652 |
55,871 |
+600 |
Total Volume and Open Interest |
84,182 |
423,655 |
+5,381 |
US Dollar Index(ICE) |
Sep12 |
120724 |
83.835 |
84.245 |
83.760 |
84.145 |
+0.330 |
22,200 |
66,641 |
-873 |
Dec12 |
120724 |
84.500 |
84.610 |
84.500 |
84.515 |
+0.330 |
10 |
668 |
-3 |
Mar13 |
120724 |
84.905 |
84.905 |
84.905 |
84.905 |
+0.340 |
|
|
|
Total Volume and Open Interest |
22,210 |
67,309 |
-876 |
Australian Dollar(CME) |
Sep12 |
120724 |
102.08 |
102.66 |
101.64 |
101.77 |
-0.36 |
123,109 |
132,157 |
+2,055 |
Dec12 |
120724 |
101.37 |
101.73 |
100.95 |
101.01 |
-0.37 |
135 |
814 |
+81 |
Mar13 |
120724 |
100.34 |
100.71 |
100.34 |
100.34 |
-0.37 |
0 |
4 |
+0 |
Total Volume and Open Interest |
123,244 |
132,978 |
+2,136 |
British Pound(CME) |
Sep12 |
120724 |
155.03 |
155.50 |
154.84 |
155.06 |
-0.13 |
82,535 |
110,882 |
-522 |
Dec12 |
120724 |
154.98 |
155.41 |
154.91 |
155.04 |
-0.13 |
60 |
537 |
+5 |
Mar13 |
120724 |
155.05 |
155.18 |
155.05 |
155.05 |
-0.13 |
11 |
33 |
-11 |
Total Volume and Open Interest |
82,606 |
111,459 |
-528 |
Canadian Dollar(CME) |
Sep12 |
120724 |
98.05 |
98.33 |
97.66 |
97.72 |
-0.44 |
86,863 |
89,656 |
-2,123 |
Dec12 |
120724 |
97.84 |
98.05 |
97.50 |
97.53 |
-0.44 |
435 |
7,491 |
+9 |
Mar13 |
120724 |
97.70 |
97.80 |
97.34 |
97.34 |
-0.44 |
33 |
1,550 |
-2 |
Jun13 |
120724 |
97.60 |
97.60 |
97.16 |
97.16 |
-0.44 |
2 |
346 |
-1 |
Total Volume and Open Interest |
87,341 |
99,099 |
-2,109 |
Japanese Yen(CME) |
Sep12 |
120724 |
127.73 |
128.13 |
127.62 |
127.99 |
+0.37 |
63,130 |
134,198 |
+6,262 |
Dec12 |
120724 |
128.08 |
128.26 |
127.79 |
128.15 |
+0.36 |
312 |
834 |
+260 |
Mar13 |
120724 |
128.27 |
128.33 |
127.96 |
128.33 |
+0.37 |
0 |
47 |
+0 |
Total Volume and Open Interest |
63,442 |
135,083 |
+6,522 |
Swiss Franc(CME) |
Sep12 |
120724 |
101.00 |
101.19 |
100.40 |
100.56 |
-0.53 |
41,948 |
66,128 |
+2,052 |
Dec12 |
120724 |
100.85 |
101.38 |
100.85 |
100.85 |
-0.53 |
8 |
210 |
+8 |
Mar13 |
120724 |
101.15 |
101.68 |
101.15 |
101.15 |
-0.53 |
0 |
2 |
+0 |
Total Volume and Open Interest |
41,956 |
66,340 |
+2,060 |
EuroFX(CME) |
Sep12 |
120724 |
121.25 |
121.47 |
120.51 |
120.71 |
-0.64 |
245,281 |
332,331 |
+11,550 |
Dec12 |
120724 |
121.46 |
121.60 |
120.69 |
120.87 |
-0.65 |
484 |
2,629 |
+185 |
Mar13 |
120724 |
121.43 |
121.71 |
120.90 |
121.05 |
-0.66 |
12 |
88 |
-1 |
Total Volume and Open Interest |
245,877 |
335,578 |
+11,634 |
Mexican Peso(CME) |
Aug12 |
120724 |
727.2 |
734.8 |
727.2 |
727.2 |
-7.5 |
|
|
|
Sep12 |
120724 |
732.5 |
732.8 |
721.8 |
725.2 |
-7.5 |
37,072 |
163,905 |
+3,837 |
Total Volume and Open Interest |
37,098 |
164,543 |
+3,837 |
Brazilian Real(CME) |
Aug12 |
120724 |
489.30 |
490.25 |
486.85 |
487.85 |
-1.15 |
0 |
1,621 |
+0 |
Sep12 |
120724 |
487.50 |
487.50 |
484.20 |
485.15 |
-1.25 |
5 |
2,445 |
+84 |
Oct12 |
120724 |
483.20 |
484.45 |
483.20 |
483.20 |
-1.25 |
|
|
|
Nov12 |
120724 |
481.30 |
482.55 |
481.30 |
481.30 |
-1.25 |
|
|
|
Total Volume and Open Interest |
5 |
16,449 |
+84 |
30-Year T-Bonds(CBOT) |
Sep12 |
120724 |
152~110 |
153~070 |
151~210 |
152~280 |
+0~230 |
268,638 |
633,601 |
+8,826 |
Dec12 |
120724 |
153~180 |
154~140 |
152~250 |
154~030 |
+0~250 |
360 |
4,116 |
+174 |
Mar13 |
120724 |
153~110 |
153~110 |
152~180 |
153~110 |
+0~250 |
0 |
3 |
+0 |
Total Volume and Open Interest |
268,998 |
637,720 |
+9,000 |
10-Year T-Notes(CBOT) |
Sep12 |
120724 |
135~050 |
135~125 |
134~265 |
135~085 |
+0~065 |
634,259 |
1,795,019 |
+25,062 |
Dec12 |
120724 |
134~045 |
134~145 |
134~000 |
134~110 |
+0~070 |
115 |
2,196 |
+75 |
Mar13 |
120724 |
133~160 |
133~160 |
133~090 |
133~160 |
+0~070 |
|
|
|
Total Volume and Open Interest |
634,374 |
1,797,215 |
+25,137 |
5-Year T-Notes(CBOT) |
Sep12 |
120724 |
124~112 |
124~125 |
124~098 |
124~117 |
+0~005 |
267,481 |
1,150,842 |
+11,681 |
Dec12 |
120724 |
124~083 |
124~083 |
124~077 |
124~083 |
+0~006 |
94 |
183 |
+87 |
Mar13 |
120724 |
124~003 |
124~003 |
123~125 |
124~003 |
+0~006 |
|
|
|
Total Volume and Open Interest |
267,575 |
1,151,025 |
+11,768 |
2 Year T-Notes(CBOT) |
Sep12 |
120724 |
110~041 |
110~042 |
110~038 |
110~042 |
+0~001 |
173,595 |
1,001,692 |
+3,303 |
Dec12 |
120724 |
110~040 |
110~043 |
110~039 |
110~043 |
+0~001 |
1,144 |
19,763 |
+1,087 |
Mar13 |
120724 |
109~109 |
109~109 |
109~108 |
109~109 |
+0~001 |
|
|
|
Total Volume and Open Interest |
174,739 |
1,021,455 |
+4,390 |
Eurodollars(CME) |
Sep12 |
120724 |
99.590 |
99.610 |
99.585 |
99.595 |
unch |
97,859 |
953,210 |
-4,438 |
Dec12 |
120724 |
99.585 |
99.605 |
99.580 |
99.595 |
+0.005 |
115,516 |
980,864 |
+9,730 |
Mar13 |
120724 |
99.580 |
99.600 |
99.575 |
99.590 |
+0.005 |
98,914 |
690,493 |
-2,687 |
Jun13 |
120724 |
99.575 |
99.590 |
99.565 |
99.575 |
unch |
74,629 |
691,986 |
+7,524 |
Sep13 |
120724 |
99.560 |
99.570 |
99.550 |
99.560 |
unch |
67,941 |
694,276 |
-3,800 |
Dec13 |
120724 |
99.535 |
99.545 |
99.525 |
99.540 |
+0.005 |
65,269 |
677,843 |
-2,209 |
Mar14 |
120724 |
99.520 |
99.525 |
99.505 |
99.520 |
+0.005 |
53,029 |
608,086 |
+1,279 |
Jun14 |
120724 |
99.485 |
99.495 |
99.470 |
99.485 |
+0.005 |
47,003 |
467,938 |
+4,106 |
Sep14 |
120724 |
99.440 |
99.450 |
99.425 |
99.445 |
+0.010 |
46,591 |
362,073 |
-1,649 |
Dec14 |
120724 |
99.365 |
99.385 |
99.350 |
99.380 |
+0.015 |
45,781 |
333,336 |
+523 |
Mar15 |
120724 |
99.305 |
99.330 |
99.285 |
99.320 |
+0.015 |
32,059 |
303,223 |
-376 |
Jun15 |
120724 |
0.911 |
0.936 |
0.886 |
0.926 |
+0.020 |
35,556 |
263,048 |
-2,582 |
Sep15 |
120724 |
0.806 |
0.826 |
0.776 |
0.821 |
+0.025 |
26,808 |
236,789 |
-3,368 |
Dec15 |
120724 |
0.676 |
0.711 |
0.646 |
0.701 |
+0.025 |
22,293 |
150,243 |
+2,054 |
Mar16 |
120724 |
0.566 |
0.601 |
0.536 |
0.591 |
+0.025 |
15,600 |
90,873 |
+296 |
Jun16 |
120724 |
0.451 |
0.481 |
0.416 |
0.471 |
+0.030 |
15,722 |
104,526 |
+2,315 |
Sep16 |
120724 |
0.326 |
0.356 |
0.286 |
0.346 |
+0.035 |
6,241 |
71,803 |
-125 |
Dec16 |
120724 |
0.181 |
0.221 |
0.141 |
0.211 |
+0.040 |
8,081 |
75,143 |
-85 |
Total Volume and Open Interest |
891,747 |
7,952,730 |
+8,316 |
30 Day Federal Funds(CBOT) |
Jul12 |
120724 |
99.842 |
99.842 |
99.840 |
99.840 |
-0.003 |
4,702 |
63,030 |
+1,028 |
Aug12 |
120724 |
99.855 |
99.860 |
99.850 |
99.850 |
unch |
8,016 |
55,439 |
+3,578 |
Sep12 |
120724 |
99.865 |
99.865 |
99.850 |
99.855 |
unch |
4,827 |
41,020 |
-1,092 |
Oct12 |
120724 |
99.870 |
99.870 |
99.855 |
99.860 |
unch |
1,717 |
54,527 |
+163 |
Nov12 |
120724 |
99.870 |
99.870 |
99.855 |
99.865 |
unch |
1,408 |
37,439 |
+602 |
Dec12 |
120724 |
99.875 |
99.880 |
99.865 |
99.870 |
-0.005 |
2,699 |
26,262 |
+72 |
Total Volume and Open Interest |
32,193 |
489,187 |
+6,228 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120724 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Dec12 |
120724 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Mar13 |
120724 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun13 |
120724 |
99.812 |
99.812 |
99.812 |
99.812 |
unch |
|
|
|
Sep13 |
120724 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.020 |
|
|
|
Dec13 |
120724 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.020 |
|
|
|
Mar14 |
120724 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.020 |
|
|
|
Jun14 |
120724 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.020 |
|
|
|
Sep14 |
120724 |
99.495 |
99.495 |
99.495 |
99.495 |
-0.020 |
|
|
|
Dec14 |
120724 |
99.625 |
99.625 |
99.625 |
99.625 |
-0.020 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120724 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
747 |
1,638 |
-147 |
Dec12 |
120724 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
250 |
660 |
+145 |
Mar13 |
120724 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
185 |
+0 |
Jun13 |
120724 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
1 |
201 |
-1 |
Sep13 |
120724 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.02 |
0 |
305 |
+0 |
Dec13 |
120724 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.02 |
0 |
384 |
+0 |
Mar14 |
120724 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.02 |
0 |
344 |
+0 |
Jun14 |
120724 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.02 |
|
|
|
Total Volume and Open Interest |
998 |
3,719 |
-3 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120724 |
144.68 |
144.68 |
144.45 |
144.45 |
-0.21 |
1,608 |
21,133 |
+82 |
Dec12 |
120724 |
143.64 |
143.64 |
143.64 |
143.64 |
-0.21 |
0 |
7 |
+0 |
Mar13 |
120724 |
141.55 |
141.55 |
141.55 |
141.55 |
-0.21 |
|
|
|
Total Volume and Open Interest |
1,608 |
21,140 |
+82 |
Euro-Bund(EUREX) |
Sep12 |
120724 |
145.45 |
145.49 |
144.51 |
145.03 |
-0.52 |
440,035 |
914,191 |
+9,861 |
Dec12 |
120724 |
143.65 |
143.65 |
142.89 |
143.33 |
-0.51 |
446 |
1,133 |
+28 |
Mar13 |
120724 |
143.33 |
143.33 |
143.33 |
143.33 |
-0.51 |
|
|
|
Total Volume and Open Interest |
440,481 |
915,324 |
+9,889 |
Euro-Bobl(EUREX) |
Sep12 |
120724 |
127.93 |
127.95 |
127.55 |
127.83 |
-0.13 |
227,814 |
624,339 |
-146 |
Dec12 |
120724 |
125.99 |
126.21 |
125.98 |
126.21 |
-0.13 |
5 |
2,732 |
+4 |
Mar13 |
120724 |
126.21 |
126.21 |
126.21 |
126.21 |
-0.13 |
|
|
|
Total Volume and Open Interest |
227,819 |
627,071 |
-142 |
3-Mth Euribor(EUREX) |
Sep12 |
120724 |
99.625 |
99.635 |
99.625 |
99.635 |
+0.010 |
0 |
3,438 |
+0 |
Dec12 |
120724 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.005 |
0 |
1,310 |
+0 |
Mar13 |
120724 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.015 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
4 |
7,328 |
+2 |
Long Gilt(LIFFE) |
Sep12 |
120724 |
121~17 |
121~31 |
121~07 |
121~29 |
+0~03 |
116,039 |
360,650 |
+3,487 |
Dec12 |
120724 |
120~27 |
120~27 |
120~27 |
120~27 |
+0~03 |
0 |
70 |
+0 |
Total Volume and Open Interest |
116,039 |
360,720 |
+3,487 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120724 |
99.34 |
99.36 |
99.33 |
99.36 |
+0.02 |
44,661 |
403,133 |
+8,558 |
Dec12 |
120724 |
99.44 |
99.45 |
99.42 |
99.44 |
unch |
43,702 |
337,747 |
-914 |
Mar13 |
120724 |
99.49 |
99.50 |
99.46 |
99.48 |
-0.01 |
56,087 |
318,357 |
+9,626 |
Jun13 |
120724 |
99.49 |
99.51 |
99.47 |
99.48 |
-0.02 |
58,783 |
306,380 |
-1,788 |
Sep13 |
120724 |
99.50 |
99.50 |
99.46 |
99.47 |
-0.02 |
62,744 |
388,261 |
+12,260 |
Dec13 |
120724 |
99.46 |
99.47 |
99.43 |
99.44 |
-0.02 |
52,290 |
226,241 |
+1,629 |
Total Volume and Open Interest |
456,801 |
2,658,776 |
+34,094 |
3-Mth Euribor(LIFFE) |
Sep12 |
120724 |
99.615 |
99.640 |
99.615 |
99.635 |
+0.010 |
161,009 |
563,948 |
-7,362 |
Dec12 |
120724 |
99.660 |
99.680 |
99.655 |
99.670 |
-0.005 |
186,399 |
512,371 |
+1,557 |
Mar13 |
120724 |
99.655 |
99.670 |
99.645 |
99.660 |
-0.015 |
80,620 |
418,927 |
+1,945 |
Total Volume and Open Interest |
708,484 |
3,355,656 |
+7,037 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120724 |
96.78 |
96.81 |
96.71 |
96.75 |
-0.03 |
28,913 |
168,466 |
+6,768 |
Dec12 |
120724 |
97.09 |
97.13 |
97.01 |
97.05 |
-0.04 |
25,761 |
183,665 |
+7,086 |
Mar13 |
120724 |
97.26 |
97.31 |
97.18 |
97.24 |
-0.02 |
14,850 |
118,269 |
+654 |
Jun13 |
120724 |
97.27 |
97.32 |
97.20 |
97.26 |
-0.01 |
7,244 |
90,966 |
+2,389 |
Sep13 |
120724 |
97.22 |
97.26 |
97.16 |
97.19 |
-0.03 |
3,382 |
55,635 |
+1,052 |
Dec13 |
120724 |
97.17 |
97.17 |
97.07 |
97.12 |
-0.02 |
1,124 |
41,793 |
+323 |
Mar14 |
120724 |
97.11 |
97.11 |
97.05 |
97.07 |
-0.02 |
566 |
26,676 |
-74 |
Jun14 |
120724 |
97.03 |
97.04 |
97.00 |
97.01 |
-0.02 |
473 |
13,767 |
+285 |
Sep14 |
120724 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.03 |
40 |
1,998 |
-40 |
Dec14 |
120724 |
96.87 |
96.87 |
96.87 |
96.87 |
-0.04 |
0 |
395 |
+0 |
Total Volume and Open Interest |
82,353 |
701,679 |
+18,443 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120724 |
97.30 |
97.34 |
97.24 |
97.28 |
-0.03 |
45,876 |
385,606 |
-2,507 |
Dec12 |
120724 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.03 |
|
|
|
Total Volume and Open Interest |
45,876 |
385,606 |
-2,507 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120724 |
97.89 |
97.93 |
97.83 |
97.86 |
-0.04 |
141,787 |
466,675 |
+4,192 |
Dec12 |
120724 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.04 |
|
|
|
Total Volume and Open Interest |
141,787 |
466,675 |
+4,192 |
Gold(CMX) |
Aug12 |
120724 |
1575.9 |
1584.0 |
1567.8 |
1576.2 |
-1.2 |
122,585 |
144,878 |
-10,898 |
Oct12 |
120724 |
1578.1 |
1585.9 |
1570.4 |
1578.5 |
-1.2 |
4,487 |
21,579 |
+327 |
Dec12 |
120724 |
1580.1 |
1588.5 |
1572.7 |
1580.8 |
-1.2 |
14,091 |
140,187 |
-232 |
Feb13 |
120724 |
1582.7 |
1583.9 |
1581.3 |
1582.8 |
-1.2 |
944 |
21,767 |
+20 |
Apr13 |
120724 |
1584.7 |
1584.7 |
1584.7 |
1584.7 |
-1.2 |
298 |
17,171 |
+91 |
Jun13 |
120724 |
1586.8 |
1588.5 |
1578.7 |
1586.5 |
-1.3 |
658 |
19,560 |
+491 |
Aug13 |
120724 |
1590.0 |
1590.0 |
1588.4 |
1588.4 |
-1.3 |
0 |
3,151 |
+0 |
Oct13 |
120724 |
1595.2 |
1597.1 |
1584.8 |
1590.4 |
-1.3 |
104 |
1,129 |
-97 |
Dec13 |
120724 |
1591.3 |
1592.4 |
1591.3 |
1592.4 |
-1.4 |
111 |
9,729 |
-40 |
Feb14 |
120724 |
1594.7 |
1594.7 |
1594.7 |
1594.7 |
-1.3 |
0 |
5 |
+0 |
Apr14 |
120724 |
1596.8 |
1596.8 |
1596.8 |
1596.8 |
-1.4 |
0 |
2 |
+0 |
Jun14 |
120724 |
1599.1 |
1599.1 |
1599.1 |
1599.1 |
-1.4 |
200 |
8,874 |
+150 |
Total Volume and Open Interest |
144,714 |
419,428 |
-9,771 |
Silver(CMX) |
Jul12 |
120724 |
2686.0 |
2686.0 |
2677.5 |
2679.0 |
-22.9 |
18 |
124 |
-2 |
Sep12 |
120724 |
2698.5 |
2714.5 |
2657.5 |
2681.1 |
-23.1 |
39,273 |
60,903 |
-698 |
Dec12 |
120724 |
2707.0 |
2720.5 |
2667.0 |
2689.0 |
-23.1 |
2,469 |
28,120 |
+221 |
Mar13 |
120724 |
2724.5 |
2724.5 |
2694.7 |
2694.7 |
-23.0 |
185 |
4,631 |
+67 |
May13 |
120724 |
2696.6 |
2696.6 |
2696.6 |
2696.6 |
-23.0 |
62 |
2,523 |
+31 |
Jul13 |
120724 |
2718.0 |
2718.5 |
2697.8 |
2697.8 |
-23.0 |
77 |
3,959 |
+28 |
Sep13 |
120724 |
2698.6 |
2698.6 |
2698.6 |
2698.6 |
-22.9 |
307 |
1,669 |
-170 |
Total Volume and Open Interest |
42,683 |
121,847 |
-479 |
Platinum(NYMEX) |
Jul12 |
120724 |
1394.7 |
1394.7 |
1382.3 |
1382.3 |
-14.2 |
0 |
7 |
-4 |
Oct12 |
120724 |
1399.6 |
1406.0 |
1378.5 |
1386.6 |
-12.3 |
4,564 |
47,941 |
+484 |
Jan13 |
120724 |
1406.8 |
1408.3 |
1382.0 |
1390.0 |
-11.9 |
94 |
2,328 |
+13 |
Apr13 |
120724 |
1393.1 |
1393.1 |
1393.1 |
1393.1 |
-11.9 |
11 |
25 |
+8 |
Total Volume and Open Interest |
4,671 |
50,310 |
+496 |
Palladium(NYMEX) |
Sep12 |
120724 |
570.85 |
574.70 |
555.90 |
561.60 |
-9.35 |
2,178 |
21,151 |
-88 |
Dec12 |
120724 |
574.50 |
574.50 |
558.75 |
563.20 |
-9.15 |
18 |
1,347 |
+1 |
Mar13 |
120724 |
563.25 |
563.25 |
563.25 |
563.25 |
-9.15 |
|
|
|
Total Volume and Open Interest |
2,196 |
22,503 |
-87 |
Copper(CMX) |
Jul12 |
120724 |
337.00 |
338.00 |
335.30 |
335.30 |
-2.85 |
661 |
1,246 |
-469 |
Sep12 |
120724 |
338.00 |
340.15 |
333.85 |
335.30 |
-2.70 |
69,211 |
79,940 |
-4,042 |
Dec12 |
120724 |
338.15 |
341.00 |
334.90 |
336.20 |
-2.65 |
9,248 |
37,453 |
+585 |
Mar13 |
120724 |
338.95 |
340.00 |
336.05 |
337.15 |
-2.55 |
551 |
7,262 |
+44 |
May13 |
120724 |
338.85 |
338.85 |
337.60 |
337.60 |
-2.50 |
23 |
1,723 |
-4 |
Total Volume and Open Interest |
80,729 |
137,600 |
-3,632 |
DJIA Index(CBOT) |
Sep12 |
120724 |
12645 |
12665 |
12463 |
12524 |
-121 |
142 |
12,655 |
-14 |
Dec12 |
120724 |
12545 |
12545 |
12445 |
12445 |
-120 |
0 |
14 |
+0 |
Mar13 |
120724 |
12378 |
12498 |
12378 |
12378 |
-120 |
|
|
|
Jun13 |
120724 |
12302 |
12422 |
12302 |
12302 |
-120 |
|
|
|
Total Volume and Open Interest |
142 |
12,669 |
-14 |
E-mini DJIA Index(CBOT) |
Sep12 |
120724 |
12646 |
12670 |
12462 |
12524 |
-121 |
119,046 |
86,520 |
-3,333 |
Dec12 |
120724 |
12563 |
12563 |
12400 |
12445 |
-120 |
24 |
84 |
+3 |
Mar13 |
120724 |
12378 |
12378 |
12378 |
12378 |
-120 |
0 |
2 |
+0 |
Jun13 |
120724 |
12302 |
12302 |
12302 |
12302 |
-120 |
0 |
38 |
+0 |
Total Volume and Open Interest |
119,070 |
86,644 |
-3,330 |
S & P 500(CME) |
Sep12 |
120724 |
1342.80 |
1346.00 |
1324.20 |
1329.50 |
-14.20 |
15,248 |
227,010 |
-985 |
Dec12 |
120724 |
1322.40 |
1339.10 |
1319.60 |
1322.40 |
-14.20 |
150 |
11,276 |
+75 |
Mar13 |
120724 |
1315.60 |
1332.30 |
1312.80 |
1315.60 |
-14.20 |
120 |
518 |
+70 |
Jun13 |
120724 |
1308.70 |
1325.40 |
1305.90 |
1308.70 |
-14.20 |
0 |
19 |
+0 |
Total Volume and Open Interest |
15,518 |
238,823 |
-840 |
S & P 500 E-Mini(Globex) |
Sep12 |
120724 |
1343.75 |
1346.50 |
1323.75 |
1329.50 |
-14.25 |
1,800,661 |
2,809,562 |
+5,549 |
Dec12 |
120724 |
1335.50 |
1338.75 |
1317.50 |
1322.50 |
-14.00 |
1,079 |
18,700 |
+282 |
Total Volume and Open Interest |
1,801,757 |
2,829,652 |
+5,708 |
NASDAQ 100(CME) |
Sep12 |
120724 |
2577.80 |
2588.00 |
2544.00 |
2548.50 |
-30.80 |
787 |
8,387 |
+285 |
Dec12 |
120724 |
2541.00 |
2541.00 |
2540.00 |
2541.00 |
-30.80 |
|
|
|
Mar13 |
120724 |
2535.50 |
2566.30 |
2535.50 |
2535.50 |
-30.80 |
|
|
|
Total Volume and Open Interest |
787 |
8,387 |
+285 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120724 |
2579.30 |
2590.00 |
2545.00 |
2548.50 |
-30.80 |
237,989 |
366,777 |
-7,396 |
Dec12 |
120724 |
2571.00 |
2571.00 |
2537.80 |
2541.00 |
-30.80 |
18 |
274 |
+13 |
Total Volume and Open Interest |
238,007 |
367,059 |
-7,383 |
S & P Midcap 400(CME) |
Sep12 |
120724 |
909.50 |
909.50 |
909.50 |
909.50 |
-15.80 |
0 |
1,181 |
+0 |
Dec12 |
120724 |
906.50 |
922.30 |
906.50 |
906.50 |
-15.80 |
|
|
|
Mar13 |
120724 |
904.50 |
920.30 |
904.50 |
904.50 |
-15.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,181 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120724 |
8490 |
8520 |
8375 |
8405 |
-70 |
4,496 |
29,651 |
+157 |
Dec12 |
120724 |
8365 |
8365 |
8365 |
8365 |
-70 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,496 |
29,657 |
+157 |
Nikkei 225(SGX) |
Sep12 |
120724 |
8485 |
8510 |
8415 |
8465 |
-40 |
85,599 |
187,349 |
+3,338 |
Dec12 |
120724 |
8405 |
8405 |
8400 |
8400 |
-40 |
2 |
9,662 |
-1 |
Mar13 |
120724 |
8390 |
8390 |
8390 |
8390 |
-40 |
0 |
48 |
+0 |
Total Volume and Open Interest |
86,014 |
203,489 |
+3,728 |
CAC 40(EURONEXT) |
Aug12 |
120724 |
3122.0 |
3122.0 |
3050.0 |
3075.5 |
-26.5 |
156,342 |
270,369 |
+15,881 |
Sep12 |
120724 |
3112.5 |
3113.0 |
3047.0 |
3069.5 |
-26.5 |
2,092 |
33,951 |
+717 |
Oct12 |
120724 |
3055.5 |
3055.5 |
3055.5 |
3055.5 |
-27.5 |
|
|
|
Total Volume and Open Interest |
158,434 |
304,462 |
|
Hang Seng Index(HKFE) |
Jul12 |
120724 |
18976 |
19104 |
18816 |
18850 |
-138 |
60,073 |
83,198 |
-3,218 |
Aug12 |
120724 |
18923 |
19055 |
18770 |
18802 |
-136 |
1,855 |
5,725 |
+581 |
Sep12 |
120724 |
18900 |
18958 |
18700 |
18717 |
-145 |
163 |
4,537 |
-1 |
Total Volume and Open Interest |
62,237 |
96,746 |
-2,625 |
DAX(EUREX) |
Sep12 |
120724 |
6440.0 |
6457.5 |
6314.0 |
6405.5 |
-21.5 |
150,971 |
173,560 |
+1,002 |
Dec12 |
120724 |
6428.5 |
6454.0 |
6320.0 |
6405.5 |
-22.0 |
2,419 |
8,974 |
+14 |
Mar13 |
120724 |
6408.0 |
6456.0 |
6339.5 |
6408.0 |
-22.5 |
5 |
615 |
+2 |
Total Volume and Open Interest |
153,395 |
183,149 |
+1,018 |
FT-SE 100(EURONEXT) |
Sep12 |
120724 |
5495.50 |
5516.00 |
5410.00 |
5463.00 |
-24.50 |
106,600 |
625,086 |
-5,430 |
Dec12 |
120724 |
5482.00 |
5482.00 |
5426.00 |
5433.00 |
-24.50 |
10 |
629 |
+0 |
Mar13 |
120724 |
5391.00 |
5391.00 |
5391.00 |
5391.00 |
-24.00 |
0 |
216 |
+0 |
Total Volume and Open Interest |
106,610 |
625,931 |
-5,430 |
SPI 200(SFE) |
Sep12 |
120724 |
4090.0 |
4101.0 |
4054.0 |
4085.0 |
-5.0 |
35,163 |
233,848 |
+1,391 |
Dec12 |
120724 |
4084.0 |
4084.0 |
4081.0 |
4081.0 |
-6.0 |
479 |
5,655 |
+322 |
Mar13 |
120724 |
4044.0 |
4044.0 |
4044.0 |
4044.0 |
-7.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
35,642 |
242,406 |
-2,142 |
GSCI(CME) |
Aug12 |
120724 |
627.50 |
632.55 |
627.50 |
630.50 |
-2.00 |
950 |
8,072 |
-568 |
Sep12 |
120724 |
625.00 |
630.05 |
625.00 |
628.00 |
-2.00 |
650 |
653 |
+650 |
Oct12 |
120724 |
629.00 |
630.05 |
626.00 |
629.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,600 |
8,725 |
+82 |
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. |
|
|