|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon July 30, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120730 |
1698.75 |
1727.25 |
1698.75 |
1725.75 |
+41.50 |
40,717 |
49,408 |
-5,484 |
Sep12 |
120730 |
1645.25 |
1672.00 |
1642.00 |
1667.25 |
+39.50 |
20,788 |
43,367 |
-386 |
Nov12 |
120730 |
1620.25 |
1648.00 |
1617.50 |
1643.50 |
+41.75 |
140,915 |
386,129 |
+36 |
Jan13 |
120730 |
1606.00 |
1636.00 |
1606.00 |
1632.50 |
+41.25 |
11,363 |
84,316 |
+544 |
Mar13 |
120730 |
1490.00 |
1527.00 |
1487.00 |
1524.50 |
+45.50 |
9,358 |
81,770 |
-166 |
May13 |
120730 |
1425.00 |
1450.00 |
1413.25 |
1448.25 |
+35.00 |
5,368 |
74,864 |
+458 |
Jul13 |
120730 |
1403.00 |
1435.00 |
1398.75 |
1432.75 |
+34.00 |
2,966 |
53,007 |
-499 |
Aug13 |
120730 |
1409.75 |
1409.75 |
1375.75 |
1409.75 |
+34.00 |
7 |
298 |
-3 |
Sep13 |
120730 |
1350.75 |
1350.75 |
1316.75 |
1350.75 |
+34.00 |
7 |
341 |
+1 |
Nov13 |
120730 |
1274.25 |
1292.00 |
1274.25 |
1289.75 |
+25.00 |
938 |
22,922 |
-20 |
Jan14 |
120730 |
1293.75 |
1293.75 |
1269.00 |
1293.75 |
+24.75 |
0 |
189 |
+0 |
Mar14 |
120730 |
1291.00 |
1291.00 |
1266.00 |
1291.00 |
+25.00 |
0 |
13 |
+0 |
May14 |
120730 |
1291.00 |
1291.00 |
1266.00 |
1291.00 |
+25.00 |
0 |
1 |
+0 |
Jul14 |
120730 |
1295.00 |
1295.00 |
1270.00 |
1295.00 |
+25.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
232,558 |
797,713 |
-5,411 |
Soybean Meal(CBOT) |
Aug12 |
120730 |
533.70 |
548.00 |
532.00 |
546.30 |
+18.60 |
20,536 |
25,367 |
-2,629 |
Sep12 |
120730 |
504.20 |
519.80 |
504.20 |
518.00 |
+15.90 |
19,360 |
43,709 |
-997 |
Oct12 |
120730 |
497.10 |
504.00 |
495.70 |
502.10 |
+17.50 |
3,032 |
24,619 |
-48 |
Dec12 |
120730 |
482.00 |
495.80 |
480.90 |
494.50 |
+17.70 |
35,994 |
111,157 |
+832 |
Jan13 |
120730 |
473.20 |
485.90 |
472.60 |
484.70 |
+17.30 |
2,369 |
9,827 |
+441 |
Mar13 |
120730 |
430.00 |
442.30 |
426.70 |
441.90 |
+15.20 |
2,245 |
12,859 |
+109 |
May13 |
120730 |
403.30 |
408.30 |
403.30 |
408.10 |
+9.90 |
2,523 |
11,258 |
+158 |
Jul13 |
120730 |
401.20 |
401.80 |
391.60 |
401.40 |
+9.80 |
1,953 |
11,527 |
+110 |
Aug13 |
120730 |
392.00 |
393.00 |
379.10 |
390.40 |
+11.30 |
88 |
544 |
+2 |
Sep13 |
120730 |
379.80 |
380.40 |
368.00 |
379.30 |
+11.30 |
37 |
547 |
-1 |
Total Volume and Open Interest |
88,339 |
258,031 |
-1,935 |
Soybean Oil(CBOT) |
Aug12 |
120730 |
52.37 |
52.91 |
52.22 |
52.57 |
+0.53 |
26,866 |
20,570 |
-245 |
Sep12 |
120730 |
52.63 |
53.13 |
52.41 |
52.77 |
+0.54 |
21,738 |
55,862 |
+1,327 |
Oct12 |
120730 |
53.23 |
53.24 |
52.62 |
52.97 |
+0.55 |
3,200 |
21,596 |
-164 |
Dec12 |
120730 |
53.32 |
53.70 |
53.01 |
53.38 |
+0.57 |
43,315 |
147,012 |
+2,480 |
Jan13 |
120730 |
53.53 |
53.92 |
53.29 |
53.64 |
+0.57 |
2,960 |
23,313 |
+441 |
Mar13 |
120730 |
53.79 |
53.94 |
53.52 |
53.88 |
+0.62 |
1,655 |
19,740 |
+301 |
May13 |
120730 |
53.68 |
53.99 |
53.60 |
53.95 |
+0.66 |
2,018 |
12,339 |
-194 |
Jul13 |
120730 |
53.89 |
54.11 |
53.66 |
54.04 |
+0.72 |
3,626 |
10,654 |
+1,271 |
Aug13 |
120730 |
53.86 |
54.03 |
53.86 |
54.03 |
+0.72 |
86 |
2,080 |
+66 |
Sep13 |
120730 |
53.86 |
53.97 |
53.26 |
53.97 |
+0.71 |
67 |
1,190 |
+60 |
Total Volume and Open Interest |
106,095 |
322,476 |
+5,485 |
Canola(WCE) |
Nov12 |
120730 |
610.2 |
624.0 |
610.2 |
623.6 |
+15.7 |
8,739 |
143,405 |
-445 |
Jan13 |
120730 |
613.7 |
626.6 |
612.7 |
626.3 |
+16.1 |
989 |
40,160 |
+204 |
Mar13 |
120730 |
615.2 |
627.7 |
614.1 |
627.5 |
+15.5 |
456 |
14,572 |
-31 |
May13 |
120730 |
607.5 |
614.5 |
607.5 |
613.3 |
+8.9 |
441 |
18,316 |
+26 |
Jul13 |
120730 |
598.1 |
600.5 |
592.7 |
598.0 |
+7.4 |
172 |
3,319 |
+13 |
Total Volume and Open Interest |
10,807 |
220,595 |
-223 |
Corn(CBOT) |
Sep12 |
120730 |
801.00 |
823.00 |
799.75 |
820.00 |
+21.50 |
67,835 |
341,845 |
-4,967 |
Dec12 |
120730 |
796.50 |
817.75 |
795.00 |
814.00 |
+20.75 |
143,940 |
535,502 |
+133 |
Mar13 |
120730 |
790.00 |
810.00 |
789.75 |
806.50 |
+19.00 |
13,646 |
138,632 |
-925 |
May13 |
120730 |
784.00 |
803.00 |
784.00 |
797.25 |
+16.25 |
4,903 |
27,373 |
+1,033 |
Jul13 |
120730 |
775.00 |
794.00 |
773.25 |
790.25 |
+17.00 |
6,526 |
74,349 |
-151 |
Sep13 |
120730 |
673.00 |
689.50 |
668.50 |
688.25 |
+17.50 |
688 |
10,171 |
+150 |
Dec13 |
120730 |
627.00 |
641.25 |
626.00 |
639.25 |
+13.25 |
2,964 |
62,313 |
+967 |
Mar14 |
120730 |
636.25 |
645.00 |
631.50 |
643.75 |
+12.25 |
58 |
1,618 |
-8 |
May14 |
120730 |
643.50 |
644.50 |
632.25 |
644.50 |
+12.25 |
11 |
360 |
+4 |
Jul14 |
120730 |
639.00 |
645.00 |
636.00 |
645.00 |
+9.00 |
37 |
962 |
+4 |
Total Volume and Open Interest |
240,639 |
1,197,559 |
-3,742 |
Wheat(CBOT) |
Sep12 |
120730 |
908.00 |
919.75 |
903.00 |
914.50 |
+16.50 |
53,384 |
183,044 |
-804 |
Dec12 |
120730 |
921.25 |
933.25 |
916.75 |
927.25 |
+16.00 |
39,132 |
164,658 |
-216 |
Mar13 |
120730 |
920.00 |
933.25 |
913.00 |
926.50 |
+13.50 |
8,688 |
35,922 |
+816 |
May13 |
120730 |
901.00 |
912.75 |
895.75 |
902.75 |
+7.00 |
1,428 |
14,796 |
-107 |
Jul13 |
120730 |
834.25 |
845.00 |
828.75 |
831.75 |
+1.50 |
4,737 |
42,188 |
-381 |
Sep13 |
120730 |
840.00 |
840.00 |
826.25 |
828.75 |
+2.50 |
622 |
1,058 |
+215 |
Total Volume and Open Interest |
109,102 |
467,385 |
-264 |
Wheat(KCBT) |
Sep12 |
120730 |
908.00 |
925.00 |
908.00 |
917.00 |
+11.00 |
8,954 |
76,694 |
-133 |
Dec12 |
120730 |
927.25 |
945.00 |
927.25 |
937.50 |
+11.00 |
5,890 |
52,055 |
+1,319 |
Mar13 |
120730 |
930.00 |
947.00 |
930.00 |
940.50 |
+10.00 |
912 |
12,166 |
+63 |
May13 |
120730 |
936.25 |
940.25 |
931.00 |
933.50 |
+7.25 |
268 |
6,109 |
+191 |
Jul13 |
120730 |
860.00 |
872.25 |
855.25 |
861.00 |
unch |
427 |
11,806 |
-261 |
Sep13 |
120730 |
860.00 |
862.00 |
855.00 |
855.00 |
-5.00 |
31 |
413 |
+0 |
Total Volume and Open Interest |
16,499 |
160,006 |
+1,180 |
Wheat(MGE) |
Sep12 |
120730 |
975.00 |
987.50 |
974.50 |
976.75 |
+4.75 |
2,423 |
17,078 |
+7 |
Dec12 |
120730 |
980.00 |
994.25 |
980.00 |
985.75 |
+7.25 |
1,399 |
14,972 |
-234 |
Mar13 |
120730 |
990.00 |
1000.00 |
987.25 |
990.00 |
+7.00 |
295 |
4,428 |
+155 |
May13 |
120730 |
993.75 |
996.00 |
989.00 |
989.50 |
+4.50 |
12 |
964 |
+7 |
Jul13 |
120730 |
979.50 |
982.00 |
976.00 |
980.50 |
+8.00 |
11 |
298 |
-2 |
Total Volume and Open Interest |
4,149 |
38,195 |
-58 |
Oats(CBOT) |
Sep12 |
120730 |
383.25 |
387.75 |
381.75 |
384.25 |
+7.25 |
48 |
2,346 |
-20 |
Dec12 |
120730 |
384.00 |
390.00 |
384.00 |
387.75 |
+8.00 |
293 |
7,740 |
+28 |
Mar13 |
120730 |
394.00 |
394.00 |
384.50 |
392.75 |
+8.25 |
2 |
274 |
+0 |
May13 |
120730 |
394.50 |
394.50 |
387.00 |
394.50 |
+7.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
343 |
10,384 |
+8 |
Rough Rice(CBOT) |
Sep12 |
120730 |
15.60 |
15.84 |
15.60 |
15.84 |
+0.23 |
267 |
10,539 |
-29 |
Nov12 |
120730 |
15.88 |
16.12 |
15.88 |
16.11 |
+0.24 |
36 |
2,244 |
+1 |
Jan13 |
120730 |
16.14 |
16.38 |
16.14 |
16.38 |
+0.24 |
21 |
239 |
+16 |
Mar13 |
120730 |
16.58 |
16.63 |
16.50 |
16.63 |
+0.23 |
6 |
102 |
+0 |
Total Volume and Open Interest |
330 |
13,146 |
-12 |
Live Cattle(CME) |
Aug12 |
120730 |
119.600 |
120.300 |
119.035 |
119.650 |
+0.050 |
13,746 |
43,962 |
-2,453 |
Oct12 |
120730 |
125.430 |
126.480 |
124.950 |
125.830 |
+0.545 |
25,641 |
128,433 |
+802 |
Dec12 |
120730 |
128.400 |
129.400 |
128.235 |
128.650 |
+0.215 |
11,085 |
75,515 |
+2,503 |
Feb13 |
120730 |
131.800 |
132.550 |
131.650 |
132.185 |
+0.385 |
5,269 |
33,102 |
+1,166 |
Apr13 |
120730 |
134.575 |
135.285 |
134.285 |
134.900 |
+0.165 |
3,037 |
16,285 |
+1,126 |
Jun13 |
120730 |
131.550 |
132.325 |
131.380 |
132.250 |
+0.450 |
698 |
5,400 |
+213 |
Total Volume and Open Interest |
59,552 |
304,786 |
+3,341 |
Feeder Cattle(CME) |
Aug12 |
120730 |
136.000 |
138.785 |
135.785 |
138.250 |
+0.500 |
3,304 |
11,017 |
-464 |
Sep12 |
120730 |
138.900 |
140.785 |
138.300 |
140.075 |
-0.325 |
1,951 |
7,646 |
+272 |
Oct12 |
120730 |
140.800 |
142.380 |
140.350 |
141.500 |
-0.950 |
2,083 |
7,874 |
+329 |
Nov12 |
120730 |
143.450 |
144.935 |
142.900 |
144.300 |
-0.600 |
707 |
4,314 |
+12 |
Jan13 |
120730 |
146.435 |
148.100 |
146.000 |
147.285 |
-0.595 |
377 |
3,598 |
+123 |
Mar13 |
120730 |
147.985 |
150.000 |
147.950 |
150.000 |
+0.500 |
84 |
745 |
+27 |
Apr13 |
120730 |
150.000 |
150.500 |
149.450 |
150.000 |
-1.500 |
25 |
392 |
+8 |
Total Volume and Open Interest |
8,565 |
36,012 |
+320 |
Lean Hogs(CME) |
Aug12 |
120730 |
95.200 |
95.300 |
94.200 |
94.550 |
-0.650 |
8,681 |
21,640 |
-967 |
Oct12 |
120730 |
81.475 |
82.500 |
81.300 |
81.980 |
+0.650 |
16,094 |
93,331 |
+2,834 |
Dec12 |
120730 |
79.450 |
80.400 |
79.385 |
80.000 |
+0.700 |
5,878 |
50,109 |
+248 |
Feb13 |
120730 |
84.535 |
85.800 |
84.400 |
85.800 |
+1.250 |
2,993 |
26,332 |
+569 |
Apr13 |
120730 |
88.885 |
90.480 |
88.600 |
90.430 |
+1.545 |
1,193 |
16,429 |
+255 |
May13 |
120730 |
94.600 |
96.580 |
94.600 |
96.500 |
+1.900 |
7 |
744 |
+0 |
Jun13 |
120730 |
97.500 |
99.800 |
97.500 |
99.635 |
+2.035 |
1,428 |
9,899 |
+258 |
Jul13 |
120730 |
96.850 |
99.000 |
96.850 |
98.650 |
+2.050 |
100 |
2,941 |
+12 |
Total Volume and Open Interest |
36,501 |
223,351 |
+3,277 |
Class III Milk(CME) |
Jul12 |
120730 |
16.67 |
16.68 |
16.67 |
16.67 |
unch |
19 |
3,697 |
+17 |
Aug12 |
120730 |
17.26 |
17.36 |
17.23 |
17.30 |
unch |
360 |
4,796 |
-31 |
Sep12 |
120730 |
18.30 |
18.54 |
18.25 |
18.50 |
+0.15 |
451 |
4,505 |
+150 |
Oct12 |
120730 |
18.74 |
19.00 |
18.74 |
18.95 |
+0.26 |
132 |
3,415 |
+49 |
Nov12 |
120730 |
18.82 |
19.03 |
18.82 |
18.97 |
+0.15 |
78 |
3,014 |
+22 |
Total Volume and Open Interest |
1,437 |
26,904 |
+438 |
Cocoa(ICE) |
Sep12 |
120730 |
2330 |
2356 |
2320 |
2341 |
+11 |
18,990 |
63,606 |
-2,919 |
Dec12 |
120730 |
2323 |
2367 |
2323 |
2353 |
+11 |
7,534 |
51,870 |
+1,272 |
Mar13 |
120730 |
2353 |
2378 |
2346 |
2365 |
+13 |
2,813 |
36,528 |
+1,000 |
May13 |
120730 |
2364 |
2390 |
2360 |
2377 |
+16 |
791 |
14,947 |
+302 |
Jul13 |
120730 |
2381 |
2396 |
2370 |
2386 |
+16 |
171 |
7,837 |
+101 |
Sep13 |
120730 |
2390 |
2402 |
2377 |
2392 |
+14 |
0 |
4,455 |
+0 |
Dec13 |
120730 |
2401 |
2401 |
2401 |
2401 |
+14 |
30 |
6,019 |
+10 |
Total Volume and Open Interest |
30,329 |
190,395 |
-234 |
Coffee "C"(ICE) |
Sep12 |
120730 |
174.35 |
178.90 |
173.15 |
178.35 |
+4.65 |
11,893 |
62,564 |
-230 |
Dec12 |
120730 |
177.00 |
181.50 |
176.00 |
181.15 |
+4.50 |
4,867 |
43,140 |
+794 |
Mar13 |
120730 |
181.35 |
185.00 |
179.50 |
184.50 |
+4.50 |
1,736 |
18,245 |
+547 |
May13 |
120730 |
181.80 |
186.90 |
181.80 |
186.90 |
+4.55 |
524 |
5,381 |
+84 |
Jul13 |
120730 |
186.85 |
189.20 |
186.85 |
189.20 |
+4.65 |
337 |
3,766 |
+96 |
Sep13 |
120730 |
188.85 |
191.30 |
188.85 |
191.30 |
+4.70 |
51 |
1,041 |
+38 |
Total Volume and Open Interest |
19,425 |
135,481 |
+1,338 |
Orange Juice(ICE) |
Sep12 |
120730 |
110.40 |
116.75 |
110.40 |
112.25 |
+2.20 |
467 |
12,948 |
-41 |
Nov12 |
120730 |
110.50 |
114.15 |
110.40 |
111.90 |
+2.45 |
235 |
5,721 |
+166 |
Jan13 |
120730 |
114.00 |
114.00 |
111.60 |
112.40 |
+2.45 |
7 |
1,922 |
+7 |
Mar13 |
120730 |
113.05 |
113.05 |
113.00 |
113.00 |
+2.40 |
5 |
1,286 |
+5 |
May13 |
120730 |
113.65 |
113.65 |
113.65 |
113.65 |
+2.40 |
0 |
182 |
+0 |
Jul13 |
120730 |
114.80 |
114.80 |
114.80 |
114.80 |
+2.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
714 |
22,071 |
+137 |
Sugar #11(ICE) |
Oct12 |
120730 |
22.52 |
22.97 |
22.45 |
22.80 |
+0.28 |
74,628 |
311,724 |
-9,033 |
Mar13 |
120730 |
22.90 |
23.23 |
22.85 |
23.06 |
+0.16 |
32,134 |
146,323 |
-3,061 |
May13 |
120730 |
22.60 |
22.88 |
22.59 |
22.73 |
+0.13 |
9,539 |
46,293 |
-205 |
Jul13 |
120730 |
22.36 |
22.60 |
22.36 |
22.46 |
+0.10 |
7,334 |
75,164 |
+865 |
Oct13 |
120730 |
22.33 |
22.55 |
22.33 |
22.41 |
+0.08 |
2,605 |
36,447 |
+265 |
Mar14 |
120730 |
22.47 |
22.60 |
22.40 |
22.46 |
+0.08 |
812 |
23,670 |
-221 |
May14 |
120730 |
22.17 |
22.23 |
22.10 |
22.13 |
+0.02 |
281 |
7,044 |
-40 |
Jul14 |
120730 |
22.02 |
22.07 |
21.97 |
21.97 |
+0.01 |
113 |
5,673 |
+46 |
Total Volume and Open Interest |
127,811 |
660,191 |
-11,230 |
London Cocoa(LCE) |
Sep12 |
120730 |
1601 |
1615 |
1599 |
1609 |
+6 |
4,357 |
45,819 |
-1,232 |
Dec12 |
120730 |
1584 |
1600 |
1581 |
1593 |
+10 |
3,220 |
53,232 |
+177 |
Mar13 |
120730 |
1561 |
1581 |
1559 |
1571 |
+13 |
2,311 |
52,161 |
+914 |
May13 |
120730 |
1567 |
1578 |
1561 |
1571 |
+14 |
449 |
21,344 |
+1,178 |
Jul13 |
120730 |
1570 |
1579 |
1565 |
1574 |
+14 |
153 |
10,246 |
-61 |
Sep13 |
120730 |
1568 |
1574 |
1567 |
1574 |
+14 |
76 |
5,527 |
+12 |
Dec13 |
120730 |
1577 |
1577 |
1577 |
1577 |
+13 |
0 |
7,310 |
+0 |
Total Volume and Open Interest |
10,566 |
196,190 |
+992 |
London Sugar(LCE) |
Oct12 |
120730 |
616.60 |
624.30 |
615.80 |
620.20 |
+6.00 |
2,021 |
28,662 |
-517 |
Dec12 |
120730 |
600.50 |
603.40 |
598.30 |
600.60 |
+3.90 |
459 |
10,556 |
+172 |
Mar13 |
120730 |
603.80 |
607.30 |
602.40 |
605.20 |
+4.00 |
435 |
12,154 |
+227 |
May13 |
120730 |
600.30 |
604.80 |
598.90 |
602.10 |
+3.70 |
310 |
3,609 |
+100 |
Aug13 |
120730 |
594.40 |
595.40 |
592.60 |
592.60 |
+1.80 |
40 |
2,214 |
+39 |
Total Volume and Open Interest |
3,303 |
59,259 |
+62 |
Cotton(ICE) |
Oct12 |
120730 |
70.78 |
71.20 |
70.19 |
70.62 |
-0.11 |
76 |
412 |
-2 |
Dec12 |
120730 |
71.50 |
71.81 |
70.50 |
71.13 |
-0.32 |
13,642 |
135,588 |
+762 |
Mar13 |
120730 |
72.30 |
72.48 |
71.18 |
71.88 |
-0.27 |
1,199 |
28,303 |
+333 |
May13 |
120730 |
73.05 |
73.14 |
72.45 |
72.64 |
-0.21 |
197 |
5,518 |
+24 |
Jul13 |
120730 |
73.92 |
74.04 |
73.33 |
73.54 |
-0.11 |
134 |
6,027 |
-46 |
Oct13 |
120730 |
75.64 |
75.64 |
75.64 |
75.64 |
-0.11 |
0 |
5 |
+0 |
Total Volume and Open Interest |
15,270 |
177,771 |
+1,080 |
Lumber(CME) |
Sep12 |
120730 |
287.1 |
287.3 |
283.0 |
283.8 |
-2.5 |
927 |
6,251 |
-213 |
Nov12 |
120730 |
282.2 |
284.0 |
278.6 |
283.0 |
-0.8 |
208 |
1,820 |
+75 |
Jan13 |
120730 |
288.0 |
291.1 |
287.0 |
289.4 |
-1.6 |
22 |
484 |
-2 |
Mar13 |
120730 |
295.1 |
297.0 |
294.0 |
295.1 |
-1.6 |
2 |
137 |
+0 |
Total Volume and Open Interest |
1,160 |
8,696 |
-140 |
Crude Oil(NYM) |
Sep12 |
120730 |
90.14 |
90.95 |
89.33 |
89.78 |
-0.35 |
233,400 |
309,536 |
-4,023 |
Oct12 |
120730 |
90.41 |
91.09 |
89.61 |
90.06 |
-0.36 |
35,528 |
101,215 |
+3,409 |
Nov12 |
120730 |
90.53 |
91.50 |
90.03 |
90.45 |
-0.34 |
17,084 |
74,605 |
+1,841 |
Dec12 |
120730 |
91.22 |
91.92 |
90.49 |
90.91 |
-0.32 |
26,487 |
174,819 |
+1,732 |
Jan13 |
120730 |
91.74 |
92.19 |
90.97 |
91.35 |
-0.30 |
6,578 |
79,504 |
+408 |
Feb13 |
120730 |
92.26 |
92.34 |
91.35 |
91.67 |
-0.29 |
4,074 |
31,268 |
-33 |
Mar13 |
120730 |
92.02 |
92.21 |
91.51 |
91.88 |
-0.28 |
5,500 |
36,241 |
+219 |
Apr13 |
120730 |
92.41 |
92.70 |
91.72 |
91.96 |
-0.30 |
1,484 |
17,918 |
+35 |
May13 |
120730 |
91.84 |
91.99 |
91.84 |
91.99 |
-0.30 |
1,111 |
19,220 |
-55 |
Jun13 |
120730 |
92.39 |
92.39 |
91.59 |
91.99 |
-0.29 |
8,200 |
75,107 |
+293 |
Jul13 |
120730 |
91.97 |
91.97 |
91.96 |
91.97 |
-0.28 |
1,349 |
24,788 |
-80 |
Aug13 |
120730 |
91.75 |
91.99 |
91.75 |
91.90 |
-0.27 |
1,024 |
16,139 |
-27 |
Sep13 |
120730 |
91.83 |
91.83 |
91.82 |
91.83 |
-0.25 |
1,062 |
22,514 |
+187 |
Oct13 |
120730 |
91.74 |
91.74 |
91.73 |
91.74 |
-0.23 |
387 |
12,860 |
-13 |
Nov13 |
120730 |
91.66 |
91.66 |
91.65 |
91.66 |
-0.21 |
490 |
18,229 |
-83 |
Dec13 |
120730 |
91.64 |
91.81 |
91.16 |
91.56 |
-0.20 |
14,378 |
118,624 |
-617 |
Total Volume and Open Interest |
378,604 |
1,395,059 |
+5,793 |
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 |
120730 |
90.125 |
90.975 |
89.275 |
89.775 |
-0.350 |
9,596 |
1,982 |
-123 |
Oct12 |
120730 |
90.200 |
90.925 |
89.625 |
90.050 |
-0.375 |
181 |
471 |
-64 |
Nov12 |
120730 |
90.425 |
90.450 |
90.425 |
90.450 |
-0.350 |
1,944 |
4,665 |
+1,926 |
Dec12 |
120730 |
91.175 |
91.175 |
90.500 |
90.900 |
-0.325 |
2,124 |
6,205 |
+2,090 |
Jan13 |
120730 |
91.000 |
91.475 |
91.000 |
91.350 |
-0.300 |
237 |
1,688 |
+226 |
Feb13 |
120730 |
91.650 |
91.675 |
91.200 |
91.675 |
-0.275 |
7 |
87 |
+5 |
Mar13 |
120730 |
91.875 |
91.875 |
91.875 |
91.875 |
-0.275 |
0 |
3 |
+0 |
Apr13 |
120730 |
91.950 |
91.950 |
91.950 |
91.950 |
-0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,095 |
15,305 |
+4,060 |
Heating Oil(NYM) |
Aug12 |
120730 |
288.70 |
289.35 |
286.95 |
287.91 |
-1.04 |
24,976 |
17,919 |
-8,870 |
Sep12 |
120730 |
289.06 |
289.74 |
287.09 |
288.14 |
-0.91 |
60,358 |
83,370 |
-2,562 |
Oct12 |
120730 |
289.75 |
290.15 |
287.78 |
288.86 |
-0.78 |
17,737 |
34,481 |
+2,882 |
Nov12 |
120730 |
289.59 |
290.54 |
288.78 |
289.64 |
-0.61 |
10,395 |
28,538 |
-215 |
Dec12 |
120730 |
290.61 |
290.96 |
288.75 |
290.18 |
-0.48 |
16,694 |
38,683 |
+322 |
Jan13 |
120730 |
289.78 |
291.08 |
289.73 |
290.49 |
-0.37 |
6,315 |
24,319 |
+1,959 |
Feb13 |
120730 |
289.39 |
290.01 |
288.93 |
290.01 |
-0.22 |
2,910 |
9,414 |
+500 |
Mar13 |
120730 |
288.03 |
288.61 |
287.90 |
288.61 |
-0.05 |
3,333 |
18,044 |
-53 |
Apr13 |
120730 |
285.96 |
286.70 |
285.50 |
286.58 |
+0.02 |
1,556 |
18,621 |
+433 |
May13 |
120730 |
288.40 |
289.08 |
288.40 |
289.08 |
+0.12 |
290 |
8,551 |
+16 |
Jun13 |
120730 |
287.45 |
287.98 |
287.45 |
287.98 |
unch |
268 |
6,389 |
+40 |
Jul13 |
120730 |
288.08 |
288.08 |
288.08 |
288.08 |
-0.02 |
15 |
2,327 |
+0 |
Aug13 |
120730 |
288.33 |
288.33 |
288.33 |
288.33 |
+0.03 |
16 |
655 |
+0 |
Sep13 |
120730 |
288.53 |
288.53 |
288.45 |
288.53 |
+0.13 |
104 |
409 |
-25 |
Total Volume and Open Interest |
145,061 |
297,159 |
-5,586 |
Gasoline(NYMEX) |
Aug12 |
120730 |
288.81 |
294.56 |
288.75 |
293.68 |
+4.90 |
27,093 |
17,238 |
-6,314 |
Sep12 |
120730 |
279.30 |
282.58 |
279.15 |
281.84 |
+2.17 |
59,443 |
97,431 |
-1,246 |
Oct12 |
120730 |
261.27 |
262.70 |
259.98 |
262.28 |
+1.00 |
28,084 |
36,919 |
+951 |
Nov12 |
120730 |
256.10 |
257.60 |
255.26 |
257.01 |
+0.44 |
8,035 |
23,865 |
+788 |
Dec12 |
120730 |
254.00 |
255.03 |
252.35 |
254.04 |
+0.10 |
5,200 |
35,004 |
-499 |
Jan13 |
120730 |
251.75 |
253.79 |
251.72 |
253.17 |
+0.03 |
1,741 |
14,319 |
+21 |
Feb13 |
120730 |
252.55 |
253.59 |
252.55 |
253.59 |
+0.10 |
826 |
4,262 |
-90 |
Mar13 |
120730 |
254.65 |
255.00 |
253.87 |
254.96 |
+0.14 |
640 |
6,475 |
+39 |
Apr13 |
120730 |
269.24 |
269.24 |
269.24 |
269.24 |
+0.05 |
232 |
6,572 |
+104 |
May13 |
120730 |
268.20 |
268.20 |
268.20 |
268.20 |
+0.06 |
38 |
1,405 |
-3 |
Total Volume and Open Interest |
131,532 |
256,331 |
-6,149 |
e-miNY RBOB Gasoline(NYM) |
Aug12 |
120730 |
293.70 |
293.70 |
293.68 |
293.70 |
+4.90 |
1 |
6 |
+1 |
Sep12 |
120730 |
281.80 |
281.84 |
281.80 |
281.80 |
+2.10 |
|
|
|
Oct12 |
120730 |
262.30 |
262.30 |
262.28 |
262.30 |
+1.00 |
|
|
|
Nov12 |
120730 |
257.00 |
257.01 |
257.00 |
257.00 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1 |
6 |
+1 |
Natural Gas(NYM) |
Sep12 |
120730 |
3.030 |
3.231 |
3.030 |
3.214 |
+0.199 |
124,558 |
275,534 |
-4,761 |
Oct12 |
120730 |
3.063 |
3.236 |
3.063 |
3.222 |
+0.183 |
48,326 |
168,888 |
+459 |
Nov12 |
120730 |
3.233 |
3.380 |
3.229 |
3.370 |
+0.162 |
30,128 |
114,948 |
+3,292 |
Dec12 |
120730 |
3.494 |
3.605 |
3.489 |
3.602 |
+0.134 |
17,088 |
54,764 |
+2,189 |
Jan13 |
120730 |
3.618 |
3.720 |
3.618 |
3.714 |
+0.119 |
19,231 |
122,216 |
-106 |
Feb13 |
120730 |
3.626 |
3.729 |
3.626 |
3.727 |
+0.117 |
3,361 |
28,573 |
+87 |
Mar13 |
120730 |
3.623 |
3.702 |
3.623 |
3.697 |
+0.113 |
5,256 |
44,747 |
-92 |
Apr13 |
120730 |
3.589 |
3.672 |
3.589 |
3.665 |
+0.110 |
5,908 |
64,535 |
+234 |
May13 |
120730 |
3.620 |
3.693 |
3.620 |
3.686 |
+0.106 |
807 |
16,810 |
+218 |
Jun13 |
120730 |
3.640 |
3.732 |
3.639 |
3.723 |
+0.104 |
448 |
8,781 |
+38 |
Jul13 |
120730 |
3.715 |
3.776 |
3.714 |
3.766 |
+0.103 |
718 |
12,935 |
-79 |
Aug13 |
120730 |
3.705 |
3.795 |
3.705 |
3.786 |
+0.101 |
509 |
10,593 |
+84 |
Sep13 |
120730 |
3.709 |
3.793 |
3.709 |
3.789 |
+0.100 |
484 |
8,643 |
+117 |
Oct13 |
120730 |
3.777 |
3.821 |
3.776 |
3.817 |
+0.095 |
1,230 |
36,176 |
+34 |
Nov13 |
120730 |
3.893 |
3.925 |
3.890 |
3.922 |
+0.083 |
246 |
17,364 |
-8 |
Dec13 |
120730 |
4.080 |
4.125 |
4.080 |
4.123 |
+0.078 |
292 |
16,626 |
+74 |
Total Volume and Open Interest |
334,416 |
1,094,722 |
-8,930 |
Brent Crude Oil(ICE) |
Sep12 |
120730 |
106.37 |
106.99 |
105.58 |
106.20 |
-0.27 |
218,010 |
226,697 |
-5,523 |
Oct12 |
120730 |
105.33 |
105.87 |
104.57 |
105.20 |
-0.18 |
118,806 |
228,146 |
+3,652 |
Nov12 |
120730 |
104.80 |
105.27 |
104.05 |
104.64 |
-0.19 |
57,091 |
94,678 |
-1,612 |
Dec12 |
120730 |
104.43 |
104.92 |
103.67 |
104.27 |
-0.20 |
64,831 |
138,689 |
+115 |
Jan13 |
120730 |
104.16 |
104.32 |
103.46 |
103.94 |
-0.20 |
11,124 |
42,252 |
+440 |
Feb13 |
120730 |
103.82 |
103.87 |
103.11 |
103.60 |
-0.21 |
8,954 |
28,044 |
+1,075 |
Mar13 |
120730 |
103.53 |
103.56 |
102.75 |
103.30 |
-0.20 |
7,438 |
30,470 |
+665 |
Apr13 |
120730 |
103.07 |
103.25 |
102.61 |
103.00 |
-0.20 |
3,987 |
15,015 |
-1 |
May13 |
120730 |
102.92 |
102.97 |
102.33 |
102.72 |
-0.20 |
3,205 |
14,910 |
+490 |
Jun13 |
120730 |
102.71 |
102.74 |
101.98 |
102.46 |
-0.20 |
9,058 |
61,682 |
+744 |
Jul13 |
120730 |
102.24 |
102.24 |
102.24 |
102.24 |
-0.20 |
982 |
13,797 |
+360 |
Aug13 |
120730 |
101.99 |
101.99 |
101.99 |
101.99 |
-0.20 |
1,001 |
13,639 |
+432 |
Sep13 |
120730 |
101.73 |
101.73 |
101.73 |
101.73 |
-0.18 |
1,493 |
13,786 |
+107 |
Oct13 |
120730 |
101.45 |
101.45 |
101.45 |
101.45 |
-0.17 |
238 |
8,136 |
+47 |
Total Volume and Open Interest |
530,244 |
1,172,112 |
+1,057 |
Gas Oil(ICE) |
Aug12 |
120730 |
913.00 |
916.50 |
908.75 |
913.00 |
+2.25 |
43,655 |
89,529 |
-4,356 |
Sep12 |
120730 |
912.50 |
915.50 |
908.25 |
912.25 |
+2.00 |
72,936 |
121,704 |
+4,323 |
Oct12 |
120730 |
909.00 |
912.25 |
905.50 |
909.50 |
+1.75 |
30,839 |
73,299 |
+990 |
Nov12 |
120730 |
907.50 |
907.50 |
902.25 |
905.75 |
+1.50 |
15,018 |
34,967 |
-65 |
Dec12 |
120730 |
902.50 |
904.75 |
898.50 |
901.75 |
+1.25 |
28,708 |
62,949 |
-2,549 |
Jan13 |
120730 |
898.25 |
902.25 |
896.50 |
899.75 |
+1.25 |
8,464 |
24,379 |
+424 |
Feb13 |
120730 |
898.75 |
898.75 |
894.00 |
897.25 |
+1.25 |
5,158 |
19,249 |
+323 |
Mar13 |
120730 |
894.25 |
895.25 |
892.25 |
894.25 |
+1.25 |
2,846 |
16,640 |
+56 |
Apr13 |
120730 |
891.75 |
893.25 |
889.25 |
891.75 |
+1.00 |
2,612 |
13,020 |
+438 |
May13 |
120730 |
889.00 |
891.00 |
886.25 |
889.00 |
+0.75 |
1,024 |
10,245 |
+474 |
Total Volume and Open Interest |
220,285 |
568,245 |
+1,958 |
Ethanol(CBOT) |
Jul12 |
120705 |
2.417 |
2.419 |
2.388 |
2.398 |
+0.044 |
15 |
82 |
-53 |
Aug12 |
120730 |
2.576 |
2.618 |
2.576 |
2.613 |
+0.058 |
149 |
349 |
-75 |
Sep12 |
120730 |
2.560 |
2.594 |
2.560 |
2.591 |
+0.052 |
322 |
1,477 |
-7 |
Oct12 |
120730 |
2.542 |
2.562 |
2.542 |
2.555 |
+0.044 |
145 |
1,604 |
+43 |
Nov12 |
120730 |
2.527 |
2.538 |
2.524 |
2.535 |
+0.047 |
90 |
1,512 |
-15 |
Dec12 |
120730 |
2.516 |
2.521 |
2.510 |
2.515 |
+0.041 |
109 |
1,504 |
-39 |
Jan13 |
120730 |
2.500 |
2.512 |
2.498 |
2.504 |
+0.035 |
68 |
1,482 |
+30 |
Feb13 |
120730 |
2.480 |
2.490 |
2.473 |
2.479 |
+0.037 |
48 |
1,186 |
+17 |
Total Volume and Open Interest |
1,065 |
12,074 |
+16 |
WTI Crude Oil(ICE) |
Sep12 |
120730 |
90.13 |
90.85 |
89.32 |
89.78 |
-0.35 |
43,356 |
63,494 |
+652 |
Oct12 |
120730 |
90.24 |
91.10 |
89.63 |
90.06 |
-0.36 |
16,355 |
36,187 |
+2,583 |
Nov12 |
120730 |
90.71 |
91.00 |
90.23 |
90.45 |
-0.34 |
6,854 |
21,566 |
+510 |
Dec12 |
120730 |
91.27 |
91.58 |
90.57 |
90.91 |
-0.32 |
13,156 |
92,427 |
+2,530 |
Jan13 |
120730 |
91.32 |
91.62 |
91.00 |
91.35 |
-0.30 |
2,288 |
17,495 |
+311 |
Feb13 |
120730 |
92.00 |
92.00 |
91.67 |
91.67 |
-0.29 |
1,004 |
9,172 |
-112 |
Mar13 |
120730 |
92.40 |
92.40 |
91.64 |
91.88 |
-0.28 |
805 |
9,846 |
+46 |
Apr13 |
120730 |
92.07 |
92.07 |
91.72 |
91.96 |
-0.30 |
521 |
3,563 |
+4 |
May13 |
120730 |
91.99 |
91.99 |
91.99 |
91.99 |
-0.30 |
451 |
3,517 |
+97 |
Jun13 |
120730 |
92.13 |
92.13 |
91.80 |
91.99 |
-0.29 |
2,578 |
26,303 |
+591 |
Jul13 |
120730 |
91.97 |
91.97 |
91.97 |
91.97 |
-0.28 |
212 |
2,247 |
+14 |
Aug13 |
120730 |
91.90 |
91.90 |
91.90 |
91.90 |
-0.27 |
189 |
3,235 |
-27 |
Sep13 |
120730 |
91.83 |
91.83 |
91.83 |
91.83 |
-0.25 |
114 |
7,352 |
+12 |
Oct13 |
120730 |
91.74 |
91.74 |
91.74 |
91.74 |
-0.23 |
59 |
1,724 |
-4 |
Nov13 |
120730 |
91.66 |
91.66 |
91.66 |
91.66 |
-0.21 |
105 |
3,287 |
-63 |
Dec13 |
120730 |
91.64 |
91.64 |
91.33 |
91.56 |
-0.20 |
3,810 |
53,969 |
+195 |
Total Volume and Open Interest |
93,097 |
435,325 |
+7,677 |
US Dollar Index(ICE) |
Sep12 |
120730 |
82.755 |
83.045 |
82.730 |
82.868 |
+0.103 |
35,680 |
67,665 |
-1,036 |
Dec12 |
120730 |
83.380 |
83.380 |
83.217 |
83.217 |
+0.103 |
165 |
712 |
+10 |
Mar13 |
120730 |
83.607 |
83.607 |
83.607 |
83.607 |
+0.103 |
|
|
|
Total Volume and Open Interest |
35,845 |
68,377 |
-1,026 |
Australian Dollar(CME) |
Sep12 |
120730 |
104.33 |
104.61 |
104.02 |
104.57 |
+0.32 |
174,644 |
135,448 |
+3,604 |
Dec12 |
120730 |
103.21 |
103.77 |
103.21 |
103.75 |
+0.31 |
36 |
853 |
+13 |
Mar13 |
120730 |
102.98 |
102.98 |
102.67 |
102.98 |
+0.31 |
0 |
4 |
+0 |
Total Volume and Open Interest |
174,680 |
136,308 |
+3,617 |
British Pound(CME) |
Sep12 |
120730 |
157.32 |
157.39 |
156.71 |
157.07 |
-0.17 |
170,260 |
119,686 |
-1,548 |
Dec12 |
120730 |
156.97 |
157.23 |
156.84 |
157.06 |
-0.17 |
66 |
291 |
+6 |
Mar13 |
120730 |
157.06 |
157.23 |
157.06 |
157.06 |
-0.17 |
24 |
47 |
+24 |
Total Volume and Open Interest |
170,350 |
120,031 |
-1,518 |
Canadian Dollar(CME) |
Sep12 |
120730 |
99.45 |
99.76 |
99.36 |
99.71 |
+0.23 |
134,890 |
89,621 |
-7,621 |
Dec12 |
120730 |
99.27 |
99.51 |
99.24 |
99.50 |
+0.23 |
482 |
7,883 |
+27 |
Mar13 |
120730 |
99.28 |
99.28 |
99.05 |
99.28 |
+0.23 |
65 |
1,604 |
+37 |
Jun13 |
120730 |
98.83 |
99.08 |
98.83 |
99.08 |
+0.22 |
10 |
355 |
+3 |
Total Volume and Open Interest |
135,449 |
99,513 |
-7,553 |
Japanese Yen(CME) |
Sep12 |
120730 |
127.46 |
128.08 |
127.31 |
128.02 |
+0.71 |
78,769 |
144,045 |
+3,318 |
Dec12 |
120730 |
127.58 |
128.17 |
127.46 |
128.17 |
+0.71 |
55 |
899 |
+13 |
Mar13 |
120730 |
128.34 |
128.34 |
127.65 |
128.34 |
+0.69 |
0 |
31 |
+0 |
Total Volume and Open Interest |
78,824 |
144,979 |
+3,331 |
Swiss Franc(CME) |
Sep12 |
120730 |
102.52 |
102.60 |
101.90 |
102.18 |
-0.41 |
71,690 |
60,787 |
-3,430 |
Dec12 |
120730 |
102.43 |
102.87 |
102.43 |
102.47 |
-0.40 |
7 |
200 |
-5 |
Mar13 |
120730 |
102.75 |
103.16 |
102.75 |
102.75 |
-0.41 |
0 |
2 |
+0 |
Total Volume and Open Interest |
71,697 |
60,989 |
-3,435 |
EuroFX(CME) |
Sep12 |
120730 |
123.10 |
123.17 |
122.33 |
122.69 |
-0.48 |
338,189 |
313,833 |
-7,276 |
Dec12 |
120730 |
123.21 |
123.33 |
122.51 |
122.85 |
-0.48 |
302 |
3,585 |
+57 |
Mar13 |
120730 |
122.71 |
123.51 |
122.67 |
123.02 |
-0.49 |
27 |
100 |
+0 |
Total Volume and Open Interest |
338,518 |
318,048 |
-7,219 |
Mexican Peso(CME) |
Aug12 |
120730 |
752.0 |
754.0 |
752.0 |
752.0 |
-2.0 |
|
|
|
Sep12 |
120730 |
750.8 |
753.8 |
748.5 |
749.8 |
-2.2 |
45,879 |
164,014 |
+833 |
Total Volume and Open Interest |
45,884 |
164,657 |
+838 |
Brazilian Real(CME) |
Aug12 |
120730 |
493.00 |
493.00 |
489.90 |
491.45 |
-3.15 |
1 |
1,027 |
-1 |
Sep12 |
120730 |
491.70 |
491.70 |
487.05 |
488.55 |
-3.15 |
218 |
3,141 |
+154 |
Oct12 |
120730 |
486.60 |
489.75 |
486.60 |
486.60 |
-3.15 |
50 |
50 |
+50 |
Nov12 |
120730 |
484.70 |
487.85 |
484.70 |
484.70 |
-3.15 |
|
|
|
Total Volume and Open Interest |
269 |
16,601 |
+203 |
30-Year T-Bonds(CBOT) |
Sep12 |
120730 |
150~050 |
151~050 |
149~280 |
151~000 |
+0~310 |
348,170 |
640,799 |
-1,767 |
Dec12 |
120730 |
151~070 |
152~060 |
150~310 |
152~030 |
+1~010 |
821 |
5,014 |
+149 |
Mar13 |
120730 |
151~110 |
151~110 |
150~100 |
151~110 |
+1~010 |
0 |
3 |
+0 |
Total Volume and Open Interest |
348,991 |
645,816 |
-1,618 |
10-Year T-Notes(CBOT) |
Sep12 |
120730 |
134~070 |
134~200 |
134~005 |
134~180 |
+0~140 |
930,496 |
1,765,790 |
-17,152 |
Dec12 |
120730 |
133~050 |
133~200 |
133~045 |
133~180 |
+0~135 |
893 |
4,359 |
+276 |
Mar13 |
120730 |
132~230 |
132~230 |
132~095 |
132~230 |
+0~135 |
|
|
|
Total Volume and Open Interest |
931,389 |
1,770,149 |
-16,876 |
5-Year T-Notes(CBOT) |
Sep12 |
120730 |
124~067 |
124~095 |
124~058 |
124~090 |
+0~029 |
343,941 |
1,168,376 |
+7,071 |
Dec12 |
120730 |
124~017 |
124~056 |
124~017 |
124~053 |
+0~030 |
1,936 |
4,894 |
+1,677 |
Mar13 |
120730 |
123~101 |
123~101 |
123~101 |
123~101 |
+0~030 |
|
|
|
Total Volume and Open Interest |
345,877 |
1,173,270 |
+8,748 |
2 Year T-Notes(CBOT) |
Sep12 |
120730 |
110~033 |
110~040 |
110~032 |
110~038 |
+0~006 |
157,698 |
1,030,736 |
+15,059 |
Dec12 |
120730 |
110~034 |
110~040 |
110~032 |
110~039 |
+0~007 |
2,507 |
25,330 |
+481 |
Mar13 |
120730 |
109~105 |
109~105 |
109~098 |
109~105 |
+0~007 |
|
|
|
Total Volume and Open Interest |
160,205 |
1,056,066 |
+15,540 |
Eurodollars(CME) |
Sep12 |
120730 |
99.620 |
99.630 |
99.610 |
99.620 |
+0.015 |
117,039 |
927,682 |
-11,368 |
Dec12 |
120730 |
99.620 |
99.645 |
99.615 |
99.635 |
+0.030 |
127,496 |
983,485 |
+4,107 |
Mar13 |
120730 |
99.605 |
99.640 |
99.600 |
99.630 |
+0.035 |
106,528 |
700,861 |
-6,561 |
Jun13 |
120730 |
99.585 |
99.620 |
99.575 |
99.610 |
+0.035 |
91,058 |
681,125 |
-4,006 |
Sep13 |
120730 |
99.560 |
99.595 |
99.550 |
99.585 |
+0.035 |
118,795 |
687,730 |
-6,991 |
Dec13 |
120730 |
99.530 |
99.560 |
99.515 |
99.555 |
+0.040 |
92,730 |
666,149 |
-3,078 |
Mar14 |
120730 |
99.505 |
99.540 |
99.490 |
99.530 |
+0.040 |
98,661 |
597,163 |
-1,685 |
Jun14 |
120730 |
99.460 |
99.505 |
99.445 |
99.495 |
+0.045 |
74,054 |
465,223 |
+3,232 |
Sep14 |
120730 |
99.405 |
99.455 |
99.400 |
99.445 |
+0.045 |
61,063 |
366,963 |
+1,133 |
Dec14 |
120730 |
99.335 |
99.385 |
99.320 |
99.375 |
+0.050 |
56,845 |
343,550 |
+2,050 |
Mar15 |
120730 |
99.265 |
99.325 |
99.255 |
99.315 |
+0.055 |
65,615 |
311,016 |
+2,160 |
Jun15 |
120730 |
0.871 |
0.926 |
0.856 |
0.916 |
+0.060 |
51,002 |
257,680 |
-1,755 |
Sep15 |
120730 |
0.756 |
0.811 |
0.731 |
0.801 |
+0.065 |
39,608 |
230,077 |
+3,379 |
Dec15 |
120730 |
0.621 |
0.671 |
0.596 |
0.666 |
+0.065 |
38,132 |
163,929 |
+3,294 |
Mar16 |
120730 |
0.491 |
0.551 |
0.471 |
0.541 |
+0.065 |
25,369 |
90,984 |
-911 |
Jun16 |
120730 |
0.361 |
0.416 |
0.331 |
0.406 |
+0.065 |
29,190 |
104,083 |
+3,048 |
Sep16 |
120730 |
0.216 |
0.276 |
0.191 |
0.266 |
+0.065 |
25,159 |
77,309 |
+4,548 |
Dec16 |
120730 |
0.056 |
0.121 |
0.041 |
0.111 |
+0.065 |
16,475 |
74,983 |
+946 |
Total Volume and Open Interest |
1,271,300 |
7,935,421 |
-3,098 |
30 Day Federal Funds(CBOT) |
Jul12 |
120730 |
99.842 |
99.845 |
99.840 |
99.840 |
unch |
8,148 |
68,094 |
+5,786 |
Aug12 |
120730 |
99.855 |
99.865 |
99.850 |
99.860 |
+0.010 |
2,355 |
54,253 |
-538 |
Sep12 |
120730 |
99.855 |
99.865 |
99.855 |
99.860 |
+0.005 |
3,852 |
43,073 |
+1,518 |
Oct12 |
120730 |
99.860 |
99.875 |
99.855 |
99.865 |
+0.005 |
2,182 |
55,899 |
-671 |
Nov12 |
120730 |
99.860 |
99.880 |
99.855 |
99.870 |
+0.010 |
1,620 |
40,010 |
+150 |
Dec12 |
120730 |
99.865 |
99.880 |
99.865 |
99.875 |
+0.010 |
798 |
26,469 |
+86 |
Total Volume and Open Interest |
23,149 |
499,807 |
+5,808 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120730 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Dec12 |
120730 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Mar13 |
120730 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun13 |
120730 |
99.808 |
99.808 |
99.808 |
99.808 |
unch |
|
|
|
Sep13 |
120730 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
120730 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
120730 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Jun14 |
120730 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Sep14 |
120730 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Dec14 |
120730 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120730 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,643 |
+0 |
Dec12 |
120730 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
660 |
+0 |
Mar13 |
120730 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
183 |
+0 |
Jun13 |
120730 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
201 |
+0 |
Sep13 |
120730 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
305 |
+0 |
Dec13 |
120730 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
384 |
+0 |
Mar14 |
120730 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
344 |
+0 |
Jun14 |
120730 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,722 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120730 |
144.37 |
144.37 |
144.04 |
144.09 |
-0.30 |
1,684 |
21,512 |
+164 |
Dec12 |
120730 |
143.28 |
143.28 |
143.28 |
143.28 |
-0.30 |
0 |
7 |
+0 |
Mar13 |
120730 |
141.19 |
141.19 |
141.19 |
141.19 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1,684 |
21,519 |
+164 |
Euro-Bund(EUREX) |
Sep12 |
120730 |
143.08 |
143.66 |
142.99 |
143.39 |
+0.18 |
798,910 |
901,342 |
-7,623 |
Dec12 |
120730 |
141.47 |
141.85 |
141.47 |
141.65 |
+0.17 |
339 |
2,817 |
+148 |
Mar13 |
120730 |
141.73 |
141.73 |
141.73 |
141.73 |
+0.17 |
|
|
|
Total Volume and Open Interest |
799,249 |
904,159 |
-7,475 |
Euro-Bobl(EUREX) |
Sep12 |
120730 |
127.33 |
127.44 |
127.21 |
127.32 |
+0.21 |
392,221 |
620,933 |
-5,163 |
Dec12 |
120730 |
125.68 |
125.69 |
125.68 |
125.69 |
+0.21 |
70 |
2,838 |
+66 |
Mar13 |
120730 |
125.69 |
125.69 |
125.69 |
125.69 |
+0.21 |
|
|
|
Total Volume and Open Interest |
392,291 |
623,771 |
-5,097 |
3-Mth Euribor(EUREX) |
Sep12 |
120730 |
99.715 |
99.715 |
99.710 |
99.715 |
+0.060 |
300 |
3,168 |
+197 |
Dec12 |
120730 |
99.740 |
99.745 |
99.740 |
99.745 |
+0.065 |
0 |
1,295 |
+0 |
Mar13 |
120730 |
99.725 |
99.740 |
99.725 |
99.740 |
+0.080 |
0 |
1,173 |
+0 |
Total Volume and Open Interest |
320 |
7,056 |
+217 |
Long Gilt(LIFFE) |
Sep12 |
120730 |
121~11 |
121~11 |
120~26 |
121~03 |
-0~03 |
110,502 |
370,198 |
+7,081 |
Dec12 |
120730 |
119~30 |
120~01 |
119~30 |
120~01 |
-0~03 |
50 |
70 |
+0 |
Total Volume and Open Interest |
110,552 |
370,268 |
+7,081 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120730 |
99.37 |
99.42 |
99.36 |
99.39 |
+0.03 |
50,629 |
392,735 |
-2,923 |
Dec12 |
120730 |
99.43 |
99.48 |
99.43 |
99.45 |
+0.04 |
44,349 |
330,333 |
-9,923 |
Mar13 |
120730 |
99.47 |
99.53 |
99.46 |
99.49 |
+0.04 |
28,981 |
321,793 |
+511 |
Jun13 |
120730 |
99.47 |
99.53 |
99.47 |
99.49 |
+0.04 |
29,424 |
310,721 |
-135 |
Sep13 |
120730 |
99.45 |
99.51 |
99.45 |
99.48 |
+0.04 |
35,688 |
396,445 |
+450 |
Dec13 |
120730 |
99.41 |
99.47 |
99.41 |
99.45 |
+0.05 |
29,737 |
231,337 |
-1,000 |
Total Volume and Open Interest |
311,623 |
2,673,326 |
-11,528 |
3-Mth Euribor(LIFFE) |
Sep12 |
120730 |
99.745 |
99.745 |
99.685 |
99.715 |
+0.060 |
102,820 |
554,644 |
-6,837 |
Dec12 |
120730 |
99.775 |
99.780 |
99.725 |
99.745 |
+0.065 |
109,719 |
536,494 |
+701 |
Mar13 |
120730 |
99.760 |
99.765 |
99.705 |
99.740 |
+0.080 |
99,600 |
427,214 |
-2,820 |
Total Volume and Open Interest |
786,716 |
3,495,121 |
+20,840 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120730 |
96.61 |
96.63 |
96.56 |
96.57 |
-0.04 |
18,346 |
158,705 |
+1,345 |
Dec12 |
120730 |
96.85 |
96.88 |
96.75 |
96.78 |
-0.07 |
26,348 |
187,891 |
-683 |
Mar13 |
120730 |
97.03 |
97.06 |
96.90 |
96.92 |
-0.11 |
14,177 |
120,297 |
-208 |
Jun13 |
120730 |
97.06 |
97.09 |
96.91 |
96.93 |
-0.12 |
6,321 |
90,550 |
-1,150 |
Sep13 |
120730 |
96.98 |
97.03 |
96.85 |
96.87 |
-0.12 |
3,061 |
55,498 |
-1,251 |
Dec13 |
120730 |
96.91 |
96.95 |
96.76 |
96.78 |
-0.13 |
3,188 |
42,521 |
-1,935 |
Mar14 |
120730 |
96.73 |
96.80 |
96.70 |
96.73 |
-0.12 |
158 |
26,496 |
-526 |
Jun14 |
120730 |
96.80 |
96.80 |
96.64 |
96.67 |
-0.13 |
266 |
14,077 |
+6 |
Sep14 |
120730 |
96.63 |
96.63 |
96.62 |
96.62 |
-0.12 |
1 |
1,936 |
+0 |
Dec14 |
120730 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.12 |
2 |
396 |
+1 |
Total Volume and Open Interest |
71,868 |
698,416 |
-4,401 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120730 |
97.10 |
97.15 |
96.91 |
96.98 |
-0.11 |
52,965 |
396,898 |
+316 |
Dec12 |
120730 |
96.98 |
96.98 |
96.98 |
96.98 |
-0.11 |
|
|
|
Total Volume and Open Interest |
52,965 |
396,898 |
+316 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120730 |
97.61 |
97.65 |
97.39 |
97.46 |
-0.14 |
238,835 |
556,977 |
+56,107 |
Dec12 |
120730 |
97.46 |
97.46 |
97.46 |
97.46 |
-0.14 |
|
|
|
Total Volume and Open Interest |
238,835 |
556,977 |
+56,107 |
Gold(CMX) |
Aug12 |
120730 |
1622.9 |
1625.8 |
1613.1 |
1619.7 |
+1.7 |
188,616 |
80,744 |
-25,258 |
Oct12 |
120730 |
1626.5 |
1627.5 |
1615.3 |
1621.7 |
+1.4 |
11,334 |
25,516 |
+3,535 |
Dec12 |
120730 |
1627.5 |
1630.0 |
1617.6 |
1624.0 |
+1.3 |
64,146 |
204,725 |
+19,981 |
Feb13 |
120730 |
1629.5 |
1630.4 |
1621.2 |
1626.1 |
+1.3 |
1,288 |
21,900 |
+110 |
Apr13 |
120730 |
1627.5 |
1628.1 |
1626.6 |
1628.1 |
+1.3 |
876 |
16,759 |
-653 |
Jun13 |
120730 |
1625.2 |
1630.0 |
1624.9 |
1630.0 |
+1.3 |
310 |
19,690 |
+8 |
Aug13 |
120730 |
1631.9 |
1631.9 |
1631.9 |
1631.9 |
+1.1 |
13 |
3,202 |
-13 |
Oct13 |
120730 |
1634.1 |
1634.1 |
1634.1 |
1634.1 |
+1.1 |
17 |
1,127 |
+0 |
Dec13 |
120730 |
1635.0 |
1636.2 |
1633.6 |
1636.2 |
+1.1 |
10 |
9,371 |
+0 |
Feb14 |
120730 |
1638.6 |
1638.6 |
1638.6 |
1638.6 |
+1.0 |
0 |
5 |
+0 |
Apr14 |
120730 |
1641.0 |
1641.0 |
1641.0 |
1641.0 |
+0.9 |
0 |
2 |
+0 |
Jun14 |
120730 |
1643.5 |
1643.5 |
1643.5 |
1643.5 |
+0.8 |
0 |
7,949 |
+0 |
Total Volume and Open Interest |
267,109 |
423,054 |
-2,183 |
Silver(CMX) |
Sep12 |
120730 |
2768.5 |
2819.5 |
2751.5 |
2803.3 |
+53.5 |
42,526 |
60,610 |
+192 |
Dec12 |
120730 |
2780.0 |
2827.0 |
2760.0 |
2811.4 |
+53.5 |
3,215 |
29,014 |
+758 |
Mar13 |
120730 |
2818.0 |
2818.5 |
2817.0 |
2817.4 |
+53.4 |
414 |
3,730 |
+252 |
May13 |
120730 |
2820.0 |
2820.0 |
2819.3 |
2819.3 |
+53.3 |
105 |
2,769 |
+42 |
Jul13 |
120730 |
2820.6 |
2820.6 |
2820.6 |
2820.6 |
+53.4 |
136 |
4,026 |
+41 |
Sep13 |
120730 |
2770.5 |
2821.4 |
2770.5 |
2821.4 |
+53.4 |
54 |
1,731 |
+37 |
Dec13 |
120730 |
2822.2 |
2822.2 |
2822.2 |
2822.2 |
+53.4 |
557 |
11,656 |
+34 |
Total Volume and Open Interest |
47,439 |
122,160 |
+1,279 |
Platinum(NYMEX) |
Oct12 |
120730 |
1412.0 |
1420.2 |
1398.1 |
1411.8 |
+3.6 |
6,250 |
49,427 |
-2 |
Jan13 |
120730 |
1414.0 |
1419.2 |
1403.0 |
1415.2 |
+3.2 |
143 |
2,597 |
+103 |
Apr13 |
120730 |
1418.2 |
1418.2 |
1418.2 |
1418.2 |
+3.1 |
0 |
26 |
+0 |
Jul13 |
120730 |
1419.2 |
1419.2 |
1419.2 |
1419.2 |
+3.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,426 |
52,093 |
+131 |
Palladium(NYMEX) |
Sep12 |
120730 |
579.05 |
591.85 |
569.35 |
588.35 |
+16.50 |
1,969 |
22,420 |
+131 |
Dec12 |
120730 |
583.00 |
592.20 |
583.00 |
590.25 |
+16.60 |
86 |
1,400 |
+30 |
Mar13 |
120730 |
591.20 |
591.20 |
591.20 |
591.20 |
+16.60 |
|
|
|
Total Volume and Open Interest |
2,055 |
23,825 |
+161 |
Copper(CMX) |
Sep12 |
120730 |
342.90 |
345.55 |
340.25 |
341.60 |
-1.00 |
67,190 |
79,499 |
-2,069 |
Dec12 |
120730 |
344.60 |
346.50 |
341.55 |
342.85 |
-0.90 |
4,089 |
40,726 |
+1,651 |
Mar13 |
120730 |
347.55 |
347.55 |
343.45 |
343.95 |
-0.80 |
300 |
7,763 |
-58 |
May13 |
120730 |
344.60 |
344.60 |
344.60 |
344.60 |
-0.70 |
29 |
1,808 |
-2 |
Jul13 |
120730 |
346.00 |
346.00 |
345.15 |
345.15 |
-0.55 |
1 |
868 |
+0 |
Total Volume and Open Interest |
72,321 |
140,695 |
-537 |
DJIA Index(CBOT) |
Sep12 |
120730 |
13026 |
13071 |
12988 |
13001 |
-32 |
768 |
11,251 |
+573 |
Dec12 |
120730 |
12920 |
12952 |
12920 |
12920 |
-32 |
0 |
28 |
+0 |
Mar13 |
120730 |
12853 |
12885 |
12853 |
12853 |
-32 |
|
|
|
Jun13 |
120730 |
12777 |
12809 |
12777 |
12777 |
-32 |
|
|
|
Total Volume and Open Interest |
768 |
11,279 |
+573 |
E-mini DJIA Index(CBOT) |
Sep12 |
120730 |
13018 |
13072 |
12983 |
13001 |
-32 |
157,812 |
87,719 |
+8,599 |
Dec12 |
120730 |
12936 |
12961 |
12910 |
12920 |
-32 |
30 |
154 |
+16 |
Mar13 |
120730 |
12853 |
12853 |
12853 |
12853 |
-32 |
0 |
2 |
+0 |
Jun13 |
120730 |
12777 |
12777 |
12777 |
12777 |
-32 |
0 |
38 |
+0 |
Total Volume and Open Interest |
157,842 |
87,913 |
+8,615 |
S & P 500(CME) |
Sep12 |
120730 |
1380.50 |
1387.30 |
1375.90 |
1380.50 |
-2.00 |
13,270 |
229,100 |
-3,716 |
Dec12 |
120730 |
1373.80 |
1379.40 |
1370.40 |
1373.30 |
-2.10 |
141 |
11,200 |
-66 |
Mar13 |
120730 |
1366.50 |
1372.60 |
1363.60 |
1366.50 |
-2.10 |
0 |
619 |
+0 |
Jun13 |
120730 |
1359.60 |
1365.70 |
1356.70 |
1359.60 |
-2.10 |
0 |
19 |
+0 |
Total Volume and Open Interest |
13,411 |
240,938 |
-3,782 |
S & P 500 E-Mini(Globex) |
Sep12 |
120730 |
1379.25 |
1387.50 |
1375.75 |
1380.50 |
-2.00 |
2,275,727 |
2,803,798 |
-28,472 |
Dec12 |
120730 |
1373.50 |
1380.00 |
1369.25 |
1373.25 |
-2.25 |
1,715 |
20,982 |
+545 |
Total Volume and Open Interest |
2,277,474 |
2,826,182 |
-27,935 |
NASDAQ 100(CME) |
Sep12 |
120730 |
2640.30 |
2658.00 |
2629.00 |
2635.80 |
-6.20 |
1,113 |
10,209 |
-463 |
Dec12 |
120730 |
2628.30 |
2646.00 |
2628.30 |
2628.30 |
-6.20 |
0 |
7 |
+0 |
Mar13 |
120730 |
2622.80 |
2629.00 |
2622.80 |
2622.80 |
-6.20 |
|
|
|
Total Volume and Open Interest |
1,113 |
10,216 |
-463 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120730 |
2640.00 |
2657.80 |
2628.30 |
2635.80 |
-6.20 |
290,555 |
345,198 |
-4,927 |
Dec12 |
120730 |
2644.00 |
2644.00 |
2622.00 |
2628.30 |
-6.20 |
32 |
293 |
-3 |
Total Volume and Open Interest |
290,587 |
345,500 |
-4,930 |
S & P Midcap 400(CME) |
Sep12 |
120730 |
943.60 |
949.90 |
943.60 |
943.60 |
-6.30 |
91 |
1,486 |
+0 |
Dec12 |
120730 |
939.70 |
946.00 |
939.70 |
939.70 |
-6.30 |
|
|
|
Mar13 |
120730 |
937.70 |
944.00 |
937.70 |
937.70 |
-6.30 |
|
|
|
Total Volume and Open Interest |
91 |
1,486 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120730 |
8705 |
8705 |
8595 |
8635 |
-55 |
5,590 |
30,295 |
+510 |
Dec12 |
120730 |
8545 |
8650 |
8545 |
8595 |
-55 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,590 |
30,301 |
+510 |
Nikkei 225(SGX) |
Sep12 |
120730 |
8570 |
8720 |
8505 |
8600 |
+45 |
97,874 |
188,187 |
-559 |
Dec12 |
120730 |
8545 |
8545 |
8540 |
8540 |
+45 |
152 |
10,596 |
+150 |
Mar13 |
120730 |
8525 |
8525 |
8525 |
8525 |
+45 |
0 |
48 |
+0 |
Total Volume and Open Interest |
98,189 |
206,652 |
-354 |
CAC 40(EURONEXT) |
Aug12 |
120730 |
3313.5 |
3331.5 |
3288.0 |
3318.5 |
+38.5 |
159,756 |
294,394 |
+1,167 |
Sep12 |
120730 |
3308.5 |
3321.5 |
3283.0 |
3312.0 |
+39.0 |
1,296 |
39,154 |
+3,216 |
Oct12 |
120730 |
3290.0 |
3301.5 |
3290.0 |
3301.5 |
+38.5 |
0 |
1 |
+1 |
Total Volume and Open Interest |
161,087 |
333,690 |
+4,384 |
Hang Seng Index(HKFE) |
Jul12 |
120730 |
19499 |
19579 |
19455 |
19547 |
+302 |
103,621 |
51,419 |
-22,459 |
Aug12 |
120730 |
19420 |
19558 |
19400 |
19498 |
+304 |
52,051 |
59,843 |
+32,193 |
Sep12 |
120730 |
19346 |
19467 |
19330 |
19400 |
+300 |
348 |
4,733 |
+74 |
Total Volume and Open Interest |
157,064 |
120,942 |
+10,500 |
DAX(EUREX) |
Sep12 |
120730 |
6756.5 |
6798.0 |
6703.0 |
6782.5 |
+100.0 |
210,710 |
160,422 |
+7,965 |
Dec12 |
120730 |
6757.5 |
6796.0 |
6703.0 |
6782.0 |
+100.0 |
1,004 |
9,723 |
+200 |
Mar13 |
120730 |
6744.5 |
6784.0 |
6705.0 |
6784.0 |
+99.5 |
36 |
775 |
+27 |
Total Volume and Open Interest |
211,750 |
170,920 |
+8,192 |
FT-SE 100(EURONEXT) |
Sep12 |
120730 |
5599.00 |
5664.50 |
5580.50 |
5653.50 |
+72.00 |
90,569 |
619,012 |
+1,518 |
Dec12 |
120730 |
5555.00 |
5625.00 |
5555.00 |
5623.00 |
+71.50 |
1 |
650 |
+4 |
Mar13 |
120730 |
5580.00 |
5580.00 |
5580.00 |
5580.00 |
+70.50 |
0 |
247 |
+30 |
Total Volume and Open Interest |
90,570 |
619,909 |
+1,552 |
SPI 200(SFE) |
Sep12 |
120730 |
4173.0 |
4230.0 |
4160.0 |
4208.0 |
+35.0 |
32,129 |
236,663 |
+1,243 |
Dec12 |
120730 |
4162.0 |
4211.0 |
4162.0 |
4205.0 |
+36.0 |
3 |
5,702 |
+2 |
Mar13 |
120730 |
4168.0 |
4168.0 |
4168.0 |
4168.0 |
+36.0 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
32,476 |
245,796 |
+1,484 |
GSCI(CME) |
Aug12 |
120730 |
644.25 |
645.50 |
642.95 |
645.50 |
+2.50 |
203 |
7,863 |
-24 |
Sep12 |
120730 |
643.75 |
643.75 |
641.45 |
643.75 |
+2.25 |
81 |
749 |
+77 |
Oct12 |
120730 |
644.50 |
644.50 |
642.45 |
644.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
284 |
8,612 |
+53 |
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. |
|
|