|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 03, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120803 |
1653.00 |
1669.50 |
1639.25 |
1656.25 |
+3.25 |
11,074 |
5,732 |
-3,927 |
Sep12 |
120803 |
1624.50 |
1645.25 |
1609.25 |
1635.75 |
+12.25 |
39,214 |
42,561 |
-780 |
Nov12 |
120803 |
1617.25 |
1638.50 |
1602.25 |
1628.75 |
+12.25 |
166,363 |
386,805 |
+2,082 |
Jan13 |
120803 |
1608.75 |
1634.00 |
1598.50 |
1625.00 |
+14.75 |
14,959 |
81,050 |
-645 |
Mar13 |
120803 |
1519.00 |
1548.75 |
1512.50 |
1541.75 |
+21.00 |
12,425 |
83,811 |
+1,258 |
May13 |
120803 |
1442.75 |
1464.00 |
1434.75 |
1456.75 |
+14.00 |
10,809 |
79,540 |
+1,868 |
Jul13 |
120803 |
1430.00 |
1452.25 |
1427.00 |
1444.00 |
+13.25 |
7,674 |
56,067 |
+527 |
Aug13 |
120803 |
1416.00 |
1419.50 |
1404.50 |
1417.75 |
+13.25 |
40 |
298 |
-4 |
Sep13 |
120803 |
1345.00 |
1353.00 |
1332.25 |
1353.00 |
+20.75 |
47 |
343 |
+2 |
Nov13 |
120803 |
1270.00 |
1294.00 |
1270.00 |
1291.25 |
+20.25 |
3,623 |
23,829 |
+621 |
Jan14 |
120803 |
1292.00 |
1295.00 |
1274.50 |
1295.00 |
+20.50 |
2 |
190 |
+1 |
Mar14 |
120803 |
1295.50 |
1295.50 |
1275.00 |
1295.50 |
+20.50 |
2 |
13 |
+0 |
May14 |
120803 |
1283.50 |
1295.50 |
1275.00 |
1295.50 |
+20.50 |
0 |
1 |
+0 |
Jul14 |
120803 |
1299.50 |
1299.50 |
1279.00 |
1299.50 |
+20.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
266,281 |
761,375 |
+1,016 |
Soybean Meal(CBOT) |
Aug12 |
120803 |
524.00 |
533.00 |
519.00 |
531.50 |
+7.80 |
8,788 |
6,277 |
-2,099 |
Sep12 |
120803 |
506.00 |
512.50 |
500.50 |
509.80 |
+3.90 |
26,346 |
42,480 |
-2,796 |
Oct12 |
120803 |
494.80 |
501.60 |
491.10 |
497.20 |
+1.50 |
9,618 |
26,990 |
+773 |
Dec12 |
120803 |
490.20 |
496.90 |
484.20 |
492.30 |
+2.10 |
40,990 |
109,230 |
-444 |
Jan13 |
120803 |
483.50 |
488.70 |
477.00 |
484.70 |
+2.80 |
3,379 |
11,839 |
+477 |
Mar13 |
120803 |
448.00 |
456.40 |
447.40 |
454.00 |
+4.30 |
1,669 |
13,396 |
+7 |
May13 |
120803 |
412.50 |
418.80 |
410.30 |
417.00 |
+3.90 |
1,859 |
12,396 |
+301 |
Jul13 |
120803 |
404.70 |
411.30 |
403.30 |
410.10 |
+4.40 |
2,034 |
12,639 |
+432 |
Aug13 |
120803 |
396.80 |
396.90 |
393.50 |
396.60 |
+3.10 |
174 |
631 |
+23 |
Sep13 |
120803 |
381.10 |
381.10 |
378.20 |
378.50 |
-2.30 |
122 |
569 |
+9 |
Total Volume and Open Interest |
95,384 |
243,227 |
-3,269 |
Soybean Oil(CBOT) |
Aug12 |
120803 |
51.75 |
52.30 |
51.41 |
52.04 |
+0.50 |
12,339 |
4,728 |
-2,251 |
Sep12 |
120803 |
51.95 |
52.54 |
51.66 |
52.28 |
+0.49 |
33,433 |
63,290 |
-904 |
Oct12 |
120803 |
51.95 |
52.74 |
51.86 |
52.47 |
+0.49 |
8,153 |
25,249 |
-547 |
Dec12 |
120803 |
52.50 |
53.14 |
52.22 |
52.88 |
+0.52 |
54,246 |
153,138 |
+1,952 |
Jan13 |
120803 |
52.76 |
53.40 |
52.50 |
53.14 |
+0.51 |
5,158 |
24,572 |
+422 |
Mar13 |
120803 |
52.94 |
53.62 |
52.75 |
53.37 |
+0.52 |
4,580 |
18,597 |
-298 |
May13 |
120803 |
53.07 |
53.77 |
52.97 |
53.57 |
+0.50 |
4,014 |
12,257 |
+146 |
Jul13 |
120803 |
53.46 |
54.00 |
53.22 |
53.82 |
+0.51 |
5,314 |
12,782 |
+1,892 |
Aug13 |
120803 |
53.60 |
53.82 |
53.35 |
53.82 |
+0.47 |
320 |
2,008 |
+1 |
Sep13 |
120803 |
53.61 |
53.80 |
53.29 |
53.68 |
+0.39 |
145 |
1,244 |
+53 |
Total Volume and Open Interest |
128,464 |
327,185 |
+867 |
Canola(WCE) |
Nov12 |
120803 |
613.0 |
622.8 |
611.0 |
618.0 |
+4.8 |
8,826 |
139,994 |
-1,491 |
Jan13 |
120803 |
615.1 |
625.8 |
613.2 |
621.1 |
+6.1 |
960 |
42,765 |
+298 |
Mar13 |
120803 |
613.6 |
622.9 |
613.6 |
621.9 |
+6.2 |
212 |
15,140 |
+64 |
May13 |
120803 |
609.3 |
619.9 |
607.4 |
615.5 |
+9.6 |
175 |
18,943 |
+87 |
Jul13 |
120803 |
597.9 |
609.0 |
596.0 |
605.4 |
+10.1 |
90 |
3,650 |
+30 |
Total Volume and Open Interest |
10,263 |
222,225 |
-1,012 |
Corn(CBOT) |
Sep12 |
120803 |
794.00 |
817.50 |
787.00 |
810.00 |
+16.00 |
84,270 |
300,625 |
-14,026 |
Dec12 |
120803 |
795.25 |
817.00 |
788.50 |
807.50 |
+11.75 |
190,483 |
544,019 |
+2,549 |
Mar13 |
120803 |
797.00 |
815.75 |
790.75 |
808.75 |
+11.25 |
23,989 |
139,651 |
-123 |
May13 |
120803 |
789.00 |
806.25 |
785.50 |
802.00 |
+11.00 |
5,835 |
29,679 |
-50 |
Jul13 |
120803 |
783.25 |
799.00 |
779.00 |
794.75 |
+9.25 |
11,415 |
80,786 |
+582 |
Sep13 |
120803 |
677.75 |
689.00 |
676.50 |
683.25 |
-1.50 |
882 |
11,620 |
+177 |
Dec13 |
120803 |
638.00 |
643.00 |
632.25 |
637.75 |
-1.25 |
5,300 |
66,933 |
+1,613 |
Mar14 |
120803 |
644.25 |
646.00 |
643.50 |
643.50 |
-2.50 |
102 |
1,597 |
-34 |
May14 |
120803 |
650.00 |
650.00 |
644.00 |
644.75 |
-3.00 |
1 |
355 |
+0 |
Jul14 |
120803 |
645.25 |
647.75 |
645.25 |
645.25 |
-2.50 |
28 |
968 |
+2 |
Total Volume and Open Interest |
322,353 |
1,180,768 |
-9,294 |
Wheat(CBOT) |
Sep12 |
120803 |
863.25 |
907.00 |
860.50 |
891.25 |
+26.25 |
54,248 |
173,174 |
-2,440 |
Dec12 |
120803 |
877.75 |
919.50 |
875.00 |
903.75 |
+24.25 |
41,927 |
169,880 |
-858 |
Mar13 |
120803 |
882.00 |
918.50 |
880.50 |
905.00 |
+20.50 |
10,371 |
36,068 |
-94 |
May13 |
120803 |
860.00 |
895.75 |
859.50 |
881.00 |
+18.50 |
2,928 |
14,162 |
-695 |
Jul13 |
120803 |
824.00 |
850.00 |
824.00 |
848.25 |
+21.25 |
3,866 |
43,225 |
+510 |
Sep13 |
120803 |
831.25 |
850.00 |
831.25 |
848.75 |
+21.00 |
325 |
1,269 |
+35 |
Total Volume and Open Interest |
115,086 |
464,370 |
-3,197 |
Wheat(KCBT) |
Sep12 |
120803 |
868.00 |
908.25 |
865.00 |
896.00 |
+27.00 |
13,969 |
71,608 |
-2,564 |
Dec12 |
120803 |
891.00 |
929.50 |
887.75 |
917.75 |
+26.25 |
9,178 |
54,048 |
+545 |
Mar13 |
120803 |
902.25 |
932.50 |
898.75 |
924.50 |
+22.25 |
2,030 |
12,948 |
+240 |
May13 |
120803 |
904.00 |
926.25 |
901.25 |
917.00 |
+18.25 |
445 |
6,387 |
+23 |
Jul13 |
120803 |
848.50 |
876.00 |
845.00 |
876.00 |
+28.25 |
376 |
12,110 |
+26 |
Sep13 |
120803 |
848.75 |
877.50 |
848.75 |
877.50 |
+28.75 |
35 |
451 |
+11 |
Total Volume and Open Interest |
26,074 |
158,328 |
-1,724 |
Wheat(MGE) |
Sep12 |
120803 |
926.50 |
959.50 |
923.50 |
944.50 |
+18.00 |
2,800 |
16,397 |
+48 |
Dec12 |
120803 |
936.00 |
969.00 |
933.00 |
954.00 |
+17.50 |
2,268 |
16,641 |
+682 |
Mar13 |
120803 |
943.75 |
975.00 |
940.25 |
961.75 |
+18.00 |
476 |
5,194 |
+208 |
May13 |
120803 |
960.00 |
973.75 |
958.00 |
965.00 |
+19.75 |
48 |
1,043 |
+34 |
Jul13 |
120803 |
961.00 |
971.00 |
961.00 |
962.25 |
+17.00 |
23 |
305 |
+4 |
Total Volume and Open Interest |
5,622 |
40,065 |
+980 |
Oats(CBOT) |
Sep12 |
120803 |
370.00 |
379.50 |
370.00 |
378.00 |
+6.25 |
763 |
1,234 |
-337 |
Dec12 |
120803 |
372.75 |
379.25 |
369.00 |
378.00 |
+5.50 |
1,540 |
8,962 |
+378 |
Mar13 |
120803 |
373.50 |
379.75 |
373.25 |
379.75 |
+5.75 |
130 |
401 |
+100 |
May13 |
120803 |
381.50 |
381.50 |
375.75 |
381.50 |
+5.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,433 |
10,621 |
+141 |
Rough Rice(CBOT) |
Sep12 |
120803 |
15.83 |
16.02 |
15.81 |
15.98 |
+0.10 |
1,001 |
9,248 |
-537 |
Nov12 |
120803 |
16.15 |
16.29 |
16.09 |
16.25 |
+0.10 |
681 |
4,005 |
+581 |
Jan13 |
120803 |
16.55 |
16.55 |
16.42 |
16.52 |
+0.10 |
73 |
319 |
+71 |
Mar13 |
120803 |
16.70 |
16.81 |
16.69 |
16.81 |
+0.12 |
3 |
105 |
+1 |
Total Volume and Open Interest |
1,758 |
13,699 |
+116 |
Live Cattle(CME) |
Aug12 |
120803 |
120.350 |
121.000 |
119.785 |
119.980 |
-0.020 |
9,020 |
33,886 |
-2,116 |
Oct12 |
120803 |
125.330 |
125.950 |
124.330 |
124.385 |
-0.715 |
21,612 |
133,208 |
+508 |
Dec12 |
120803 |
128.035 |
128.630 |
127.100 |
127.285 |
-0.415 |
9,287 |
73,545 |
-396 |
Feb13 |
120803 |
131.035 |
131.850 |
130.235 |
130.450 |
-0.585 |
6,958 |
33,758 |
+657 |
Apr13 |
120803 |
134.500 |
135.050 |
133.685 |
134.100 |
-0.350 |
3,357 |
19,674 |
+440 |
Jun13 |
120803 |
132.000 |
132.150 |
130.950 |
131.435 |
-0.265 |
437 |
6,190 |
+182 |
Total Volume and Open Interest |
50,708 |
302,803 |
-709 |
Feeder Cattle(CME) |
Aug12 |
120803 |
140.350 |
141.285 |
138.735 |
138.950 |
-0.800 |
2,973 |
8,528 |
-268 |
Sep12 |
120803 |
141.150 |
141.650 |
138.700 |
138.950 |
-1.600 |
2,371 |
7,923 |
+33 |
Oct12 |
120803 |
142.250 |
142.935 |
139.700 |
140.130 |
-1.905 |
2,892 |
9,706 |
+294 |
Nov12 |
120803 |
144.880 |
145.300 |
142.380 |
142.800 |
-1.580 |
902 |
4,794 |
+71 |
Jan13 |
120803 |
148.500 |
149.000 |
146.185 |
146.500 |
-1.650 |
625 |
4,085 |
+58 |
Mar13 |
120803 |
150.950 |
151.185 |
148.600 |
149.000 |
-1.900 |
118 |
982 |
+40 |
Apr13 |
120803 |
151.950 |
151.950 |
150.500 |
150.700 |
-2.300 |
28 |
457 |
+6 |
Total Volume and Open Interest |
9,936 |
37,013 |
+248 |
Lean Hogs(CME) |
Aug12 |
120803 |
91.850 |
92.180 |
89.285 |
89.550 |
-2.050 |
8,688 |
16,132 |
-617 |
Oct12 |
120803 |
78.500 |
78.635 |
75.800 |
75.850 |
-2.375 |
21,887 |
97,532 |
-455 |
Dec12 |
120803 |
76.135 |
76.500 |
73.900 |
73.950 |
-1.980 |
10,072 |
47,877 |
+50 |
Feb13 |
120803 |
82.800 |
83.330 |
80.725 |
80.930 |
-2.000 |
6,382 |
25,471 |
+568 |
Apr13 |
120803 |
89.350 |
89.650 |
87.450 |
87.800 |
-1.350 |
2,323 |
18,304 |
+678 |
May13 |
120803 |
96.300 |
96.300 |
94.785 |
95.500 |
-0.700 |
10 |
783 |
+2 |
Jun13 |
120803 |
99.000 |
99.430 |
97.480 |
97.700 |
-1.400 |
1,904 |
10,464 |
+573 |
Jul13 |
120803 |
98.230 |
98.650 |
97.200 |
97.300 |
-0.550 |
146 |
3,397 |
+64 |
Total Volume and Open Interest |
51,490 |
222,586 |
+894 |
Class III Milk(CME) |
Aug12 |
120803 |
17.11 |
17.50 |
17.10 |
17.49 |
+0.32 |
213 |
4,171 |
-71 |
Sep12 |
120803 |
18.45 |
18.85 |
18.35 |
18.77 |
+0.37 |
632 |
4,726 |
-10 |
Oct12 |
120803 |
18.88 |
19.23 |
18.81 |
19.20 |
+0.39 |
150 |
3,495 |
+2 |
Nov12 |
120803 |
19.00 |
19.36 |
19.00 |
19.36 |
+0.36 |
91 |
3,086 |
+1 |
Dec12 |
120803 |
18.97 |
19.20 |
18.90 |
19.20 |
+0.30 |
81 |
2,925 |
+6 |
Total Volume and Open Interest |
1,382 |
23,591 |
-3,642 |
Cocoa(ICE) |
Sep12 |
120803 |
2366 |
2436 |
2361 |
2398 |
+29 |
16,072 |
58,967 |
-1,644 |
Dec12 |
120803 |
2378 |
2444 |
2376 |
2411 |
+28 |
9,714 |
55,178 |
+282 |
Mar13 |
120803 |
2385 |
2451 |
2385 |
2421 |
+26 |
2,355 |
38,126 |
+267 |
May13 |
120803 |
2399 |
2460 |
2399 |
2430 |
+25 |
745 |
15,213 |
+231 |
Jul13 |
120803 |
2414 |
2463 |
2407 |
2436 |
+21 |
1,090 |
8,093 |
+92 |
Sep13 |
120803 |
2421 |
2470 |
2415 |
2444 |
+20 |
348 |
4,588 |
+145 |
Dec13 |
120803 |
2431 |
2483 |
2424 |
2452 |
+18 |
93 |
6,124 |
+1 |
Total Volume and Open Interest |
30,420 |
191,459 |
-625 |
Coffee "C"(ICE) |
Sep12 |
120803 |
171.65 |
174.20 |
171.30 |
173.80 |
+2.15 |
15,973 |
59,505 |
-621 |
Dec12 |
120803 |
174.30 |
176.90 |
173.95 |
176.55 |
+2.25 |
10,382 |
47,003 |
+1,392 |
Mar13 |
120803 |
178.00 |
180.05 |
177.50 |
180.05 |
+2.30 |
3,343 |
19,430 |
+979 |
May13 |
120803 |
180.55 |
182.40 |
180.15 |
182.40 |
+2.30 |
1,334 |
5,524 |
+9 |
Jul13 |
120803 |
183.00 |
184.85 |
182.50 |
184.85 |
+2.35 |
459 |
4,232 |
+127 |
Sep13 |
120803 |
185.10 |
187.30 |
185.10 |
187.30 |
+2.40 |
342 |
1,125 |
+19 |
Total Volume and Open Interest |
32,056 |
138,255 |
+1,977 |
Orange Juice(ICE) |
Sep12 |
120803 |
110.85 |
113.70 |
109.80 |
112.20 |
+2.95 |
1,468 |
10,116 |
-1,215 |
Nov12 |
120803 |
110.45 |
112.20 |
108.75 |
111.25 |
+2.85 |
728 |
8,952 |
+1,044 |
Jan13 |
120803 |
113.20 |
113.20 |
112.20 |
112.50 |
+2.70 |
152 |
2,198 |
+149 |
Mar13 |
120803 |
112.85 |
114.20 |
112.85 |
114.20 |
+2.95 |
21 |
1,291 |
+3 |
May13 |
120803 |
115.10 |
115.10 |
115.10 |
115.10 |
+3.10 |
1 |
182 |
+0 |
Jul13 |
120803 |
116.20 |
116.20 |
116.20 |
116.20 |
+3.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,370 |
22,751 |
-19 |
Sugar #11(ICE) |
Oct12 |
120803 |
22.00 |
22.14 |
21.78 |
22.00 |
-0.04 |
43,403 |
320,843 |
-67 |
Mar13 |
120803 |
22.46 |
22.53 |
22.24 |
22.44 |
-0.04 |
19,312 |
148,919 |
+2,160 |
May13 |
120803 |
22.14 |
22.20 |
21.96 |
22.12 |
-0.08 |
7,314 |
46,926 |
-167 |
Jul13 |
120803 |
22.01 |
22.04 |
21.79 |
21.97 |
-0.11 |
3,842 |
75,514 |
+44 |
Oct13 |
120803 |
22.05 |
22.08 |
21.81 |
22.01 |
-0.11 |
2,266 |
37,381 |
+337 |
Mar14 |
120803 |
22.05 |
22.16 |
21.95 |
22.14 |
-0.09 |
375 |
23,896 |
+85 |
May14 |
120803 |
21.91 |
21.97 |
21.78 |
21.97 |
-0.03 |
88 |
6,994 |
-7 |
Jul14 |
120803 |
21.82 |
21.87 |
21.69 |
21.87 |
-0.02 |
42 |
5,725 |
+39 |
Total Volume and Open Interest |
76,708 |
674,312 |
+2,448 |
London Cocoa(LCE) |
Sep12 |
120803 |
1653 |
1669 |
1637 |
1648 |
-1 |
7,332 |
41,178 |
-1,475 |
Dec12 |
120803 |
1632 |
1651 |
1616 |
1630 |
unch |
1,943 |
57,757 |
+2,681 |
Mar13 |
120803 |
1608 |
1629 |
1590 |
1606 |
-1 |
2,219 |
55,305 |
+1,634 |
May13 |
120803 |
1600 |
1626 |
1585 |
1602 |
-1 |
356 |
22,483 |
+583 |
Jul13 |
120803 |
1604 |
1630 |
1585 |
1605 |
-1 |
120 |
10,883 |
+605 |
Sep13 |
120803 |
1605 |
1605 |
1603 |
1605 |
-1 |
277 |
6,275 |
+327 |
Dec13 |
120803 |
1601 |
1632 |
1594 |
1606 |
-3 |
60 |
7,395 |
+85 |
Total Volume and Open Interest |
12,307 |
201,827 |
+4,440 |
London Sugar(LCE) |
Oct12 |
120803 |
610.70 |
612.50 |
605.30 |
609.60 |
-0.90 |
1,941 |
28,423 |
+60 |
Dec12 |
120803 |
589.10 |
589.10 |
585.00 |
588.80 |
-1.10 |
142 |
10,806 |
-51 |
Mar13 |
120803 |
591.00 |
592.20 |
587.60 |
591.10 |
-1.00 |
219 |
12,939 |
+342 |
May13 |
120803 |
588.50 |
589.40 |
586.00 |
589.00 |
-1.40 |
135 |
3,908 |
+1 |
Aug13 |
120803 |
582.00 |
583.40 |
581.00 |
583.00 |
-1.40 |
118 |
2,206 |
-9 |
Total Volume and Open Interest |
2,592 |
60,387 |
+348 |
Cotton(ICE) |
Oct12 |
120803 |
70.41 |
73.44 |
70.27 |
73.22 |
+2.78 |
32 |
358 |
+9 |
Dec12 |
120803 |
70.97 |
73.97 |
70.74 |
73.94 |
+2.97 |
12,058 |
133,917 |
+395 |
Mar13 |
120803 |
71.82 |
74.99 |
71.78 |
74.94 |
+2.95 |
2,134 |
29,646 |
+887 |
May13 |
120803 |
72.59 |
75.50 |
72.58 |
75.50 |
+2.76 |
634 |
5,801 |
-39 |
Jul13 |
120803 |
74.20 |
76.20 |
73.87 |
76.19 |
+2.52 |
187 |
6,322 |
-60 |
Oct13 |
120803 |
77.66 |
77.66 |
77.66 |
77.66 |
+2.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
15,070 |
178,021 |
+1,207 |
Lumber(CME) |
Sep12 |
120803 |
286.7 |
288.5 |
285.8 |
286.4 |
unch |
1,524 |
4,606 |
-816 |
Nov12 |
120803 |
282.8 |
283.4 |
280.5 |
280.5 |
+0.3 |
1,155 |
2,638 |
+445 |
Jan13 |
120803 |
292.3 |
292.4 |
290.5 |
291.0 |
+0.5 |
184 |
580 |
+50 |
Mar13 |
120803 |
300.1 |
300.1 |
299.0 |
299.0 |
-2.0 |
4 |
139 |
+0 |
Total Volume and Open Interest |
2,873 |
7,967 |
-321 |
Crude Oil(NYM) |
Sep12 |
120803 |
87.26 |
91.74 |
87.23 |
91.40 |
+4.27 |
281,204 |
270,036 |
-13,041 |
Oct12 |
120803 |
87.58 |
91.98 |
87.58 |
91.64 |
+4.23 |
77,058 |
122,142 |
+8,157 |
Nov12 |
120803 |
88.00 |
92.23 |
87.93 |
91.93 |
+4.16 |
44,222 |
88,998 |
+5,310 |
Dec12 |
120803 |
88.41 |
92.64 |
88.38 |
92.33 |
+4.07 |
50,435 |
174,477 |
+1,356 |
Jan13 |
120803 |
89.17 |
93.03 |
89.17 |
92.77 |
+4.00 |
18,601 |
77,243 |
-702 |
Feb13 |
120803 |
90.20 |
93.25 |
89.94 |
93.13 |
+3.94 |
8,187 |
33,847 |
+756 |
Mar13 |
120803 |
90.41 |
93.53 |
90.12 |
93.32 |
+3.86 |
8,623 |
38,944 |
+281 |
Apr13 |
120803 |
91.49 |
93.36 |
91.49 |
93.36 |
+3.76 |
3,241 |
18,825 |
+377 |
May13 |
120803 |
92.75 |
93.34 |
92.62 |
93.34 |
+3.67 |
2,688 |
20,598 |
-90 |
Jun13 |
120803 |
90.77 |
93.55 |
90.08 |
93.29 |
+3.59 |
16,253 |
75,565 |
+1,943 |
Jul13 |
120803 |
91.66 |
93.31 |
91.66 |
93.23 |
+3.50 |
2,477 |
26,195 |
+699 |
Aug13 |
120803 |
92.58 |
93.14 |
92.37 |
93.14 |
+3.43 |
1,462 |
16,080 |
-383 |
Sep13 |
120803 |
93.05 |
93.05 |
93.05 |
93.05 |
+3.34 |
1,430 |
23,260 |
+489 |
Oct13 |
120803 |
92.99 |
92.99 |
92.94 |
92.94 |
+3.25 |
868 |
12,754 |
-147 |
Nov13 |
120803 |
92.83 |
92.83 |
92.83 |
92.83 |
+3.16 |
1,613 |
17,424 |
-1,080 |
Dec13 |
120803 |
90.49 |
93.00 |
89.95 |
92.71 |
+3.07 |
16,271 |
121,872 |
+1,800 |
Total Volume and Open Interest |
540,299 |
1,402,086 |
+6,328 |
e-miNY Crude Oil(NYM) |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
7,097 |
2,028 |
-8 |
Sep12 |
120803 |
87.350 |
91.750 |
87.300 |
91.400 |
+4.275 |
7,557 |
2,356 |
-27 |
Oct12 |
120803 |
87.750 |
91.925 |
87.750 |
91.650 |
+4.250 |
398 |
1,434 |
+226 |
Nov12 |
120803 |
88.400 |
92.050 |
88.400 |
91.925 |
+4.150 |
349 |
4,631 |
-47 |
Dec12 |
120803 |
89.175 |
92.375 |
88.425 |
92.325 |
+4.075 |
291 |
6,240 |
+0 |
Jan13 |
120803 |
91.150 |
92.775 |
91.150 |
92.775 |
+4.000 |
18 |
1,692 |
+0 |
Feb13 |
120803 |
91.475 |
93.125 |
91.475 |
93.125 |
+3.925 |
10 |
72 |
-8 |
Mar13 |
120803 |
92.600 |
93.325 |
92.600 |
93.325 |
+3.875 |
2 |
7 |
+2 |
Apr13 |
120803 |
93.350 |
93.350 |
93.350 |
93.350 |
+3.750 |
0 |
1 |
+0 |
May13 |
120803 |
93.350 |
93.350 |
93.350 |
93.350 |
+3.675 |
|
|
|
Total Volume and Open Interest |
8,627 |
16,634 |
+144 |
Heating Oil(NYM) |
Sep12 |
120803 |
284.00 |
293.33 |
283.99 |
292.61 |
+8.38 |
58,775 |
91,820 |
-2,911 |
Oct12 |
120803 |
284.95 |
293.97 |
284.84 |
293.23 |
+8.24 |
24,207 |
41,194 |
+1,955 |
Nov12 |
120803 |
286.65 |
294.66 |
286.64 |
293.91 |
+8.11 |
16,409 |
31,964 |
+261 |
Dec12 |
120803 |
286.44 |
295.23 |
286.36 |
294.46 |
+8.02 |
22,873 |
39,547 |
+643 |
Jan13 |
120803 |
292.30 |
294.82 |
292.30 |
294.80 |
+7.92 |
11,051 |
24,306 |
-715 |
Feb13 |
120803 |
292.68 |
294.60 |
292.68 |
294.26 |
+7.83 |
4,251 |
10,261 |
+151 |
Mar13 |
120803 |
287.29 |
292.67 |
287.00 |
292.67 |
+7.71 |
5,390 |
20,064 |
+2,045 |
Apr13 |
120803 |
289.17 |
290.51 |
289.17 |
290.51 |
+7.58 |
4,698 |
19,597 |
+667 |
May13 |
120803 |
293.04 |
293.25 |
292.74 |
292.74 |
+7.44 |
100 |
8,713 |
+13 |
Jun13 |
120803 |
291.56 |
291.56 |
291.40 |
291.55 |
+7.31 |
482 |
7,313 |
+313 |
Jul13 |
120803 |
291.55 |
291.55 |
291.55 |
291.55 |
+7.21 |
59 |
2,328 |
+1 |
Aug13 |
120803 |
291.80 |
291.80 |
291.80 |
291.80 |
+7.15 |
11 |
681 |
+0 |
Sep13 |
120803 |
292.10 |
292.10 |
292.10 |
292.10 |
+7.10 |
9 |
438 |
+7 |
Oct13 |
120803 |
292.40 |
292.40 |
292.40 |
292.40 |
+7.05 |
10 |
486 |
+10 |
Total Volume and Open Interest |
148,478 |
304,005 |
+2,510 |
Gasoline(NYMEX) |
Sep12 |
120803 |
286.50 |
295.08 |
285.90 |
293.10 |
+6.14 |
56,295 |
93,052 |
-816 |
Oct12 |
120803 |
264.00 |
272.17 |
263.94 |
271.27 |
+7.10 |
28,773 |
44,737 |
+2,325 |
Nov12 |
120803 |
258.45 |
265.43 |
257.91 |
264.97 |
+7.00 |
12,368 |
26,170 |
+932 |
Dec12 |
120803 |
254.37 |
261.50 |
254.12 |
261.31 |
+6.94 |
11,516 |
37,640 |
+504 |
Jan13 |
120803 |
253.18 |
259.93 |
252.93 |
259.77 |
+6.90 |
3,042 |
14,755 |
+443 |
Feb13 |
120803 |
258.61 |
259.90 |
257.88 |
259.90 |
+6.94 |
1,731 |
4,831 |
+397 |
Mar13 |
120803 |
254.45 |
261.16 |
254.45 |
261.16 |
+7.05 |
1,160 |
7,127 |
+459 |
Apr13 |
120803 |
273.50 |
275.25 |
273.00 |
275.25 |
+7.05 |
613 |
6,003 |
-365 |
May13 |
120803 |
274.04 |
274.04 |
274.04 |
274.04 |
+7.05 |
186 |
1,600 |
+133 |
Jun13 |
120803 |
265.20 |
271.63 |
265.20 |
271.63 |
+7.09 |
183 |
5,393 |
+52 |
Total Volume and Open Interest |
115,875 |
248,950 |
+4,071 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120803 |
293.10 |
293.10 |
293.10 |
293.10 |
+6.10 |
|
|
|
Oct12 |
120803 |
271.30 |
271.30 |
271.27 |
271.30 |
+7.10 |
|
|
|
Nov12 |
120803 |
265.00 |
265.00 |
264.97 |
265.00 |
+7.00 |
|
|
|
Dec12 |
120803 |
261.30 |
261.31 |
261.30 |
261.30 |
+6.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep12 |
120803 |
2.918 |
2.955 |
2.840 |
2.877 |
-0.043 |
180,209 |
275,488 |
+1,390 |
Oct12 |
120803 |
2.930 |
2.958 |
2.846 |
2.885 |
-0.041 |
71,748 |
180,653 |
+4,982 |
Nov12 |
120803 |
3.060 |
3.089 |
2.989 |
3.022 |
-0.044 |
46,866 |
133,148 |
+3,454 |
Dec12 |
120803 |
3.310 |
3.335 |
3.240 |
3.277 |
-0.046 |
24,745 |
56,352 |
+814 |
Jan13 |
120803 |
3.427 |
3.464 |
3.375 |
3.409 |
-0.042 |
25,137 |
131,938 |
+2,526 |
Feb13 |
120803 |
3.436 |
3.477 |
3.391 |
3.423 |
-0.043 |
5,427 |
29,141 |
-32 |
Mar13 |
120803 |
3.401 |
3.456 |
3.375 |
3.401 |
-0.041 |
6,183 |
48,122 |
+289 |
Apr13 |
120803 |
3.372 |
3.436 |
3.362 |
3.382 |
-0.038 |
9,547 |
67,084 |
-1,789 |
May13 |
120803 |
3.397 |
3.463 |
3.390 |
3.410 |
-0.037 |
1,131 |
16,860 |
+33 |
Jun13 |
120803 |
3.475 |
3.505 |
3.428 |
3.452 |
-0.034 |
506 |
8,932 |
+40 |
Jul13 |
120803 |
3.500 |
3.549 |
3.480 |
3.497 |
-0.032 |
582 |
13,633 |
+33 |
Aug13 |
120803 |
3.501 |
3.572 |
3.497 |
3.520 |
-0.031 |
450 |
11,055 |
+30 |
Sep13 |
120803 |
3.509 |
3.570 |
3.501 |
3.526 |
-0.031 |
562 |
9,029 |
+0 |
Oct13 |
120803 |
3.551 |
3.602 |
3.532 |
3.553 |
-0.032 |
2,287 |
37,417 |
+53 |
Nov13 |
120803 |
3.648 |
3.703 |
3.643 |
3.662 |
-0.031 |
587 |
17,342 |
-27 |
Dec13 |
120803 |
3.880 |
3.904 |
3.837 |
3.872 |
-0.025 |
447 |
16,851 |
+47 |
Total Volume and Open Interest |
378,111 |
1,138,531 |
+11,773 |
Brent Crude Oil(ICE) |
Sep12 |
120803 |
105.93 |
109.13 |
105.80 |
108.94 |
+3.04 |
206,851 |
201,657 |
-12,748 |
Oct12 |
120803 |
104.14 |
107.64 |
104.14 |
107.45 |
+3.06 |
137,770 |
233,734 |
+1,692 |
Nov12 |
120803 |
103.54 |
106.75 |
103.31 |
106.62 |
+3.13 |
72,499 |
102,053 |
+5,141 |
Dec12 |
120803 |
102.91 |
106.29 |
102.79 |
106.16 |
+3.14 |
76,033 |
135,954 |
-2,220 |
Jan13 |
120803 |
102.34 |
105.96 |
102.34 |
105.82 |
+3.13 |
17,117 |
44,029 |
-326 |
Feb13 |
120803 |
102.25 |
105.63 |
102.11 |
105.50 |
+3.13 |
12,082 |
28,523 |
-1,615 |
Mar13 |
120803 |
102.41 |
105.32 |
102.39 |
105.20 |
+3.12 |
10,057 |
29,749 |
-602 |
Apr13 |
120803 |
102.12 |
104.90 |
102.12 |
104.88 |
+3.10 |
8,547 |
15,810 |
+579 |
May13 |
120803 |
101.83 |
104.59 |
101.83 |
104.56 |
+3.07 |
8,547 |
15,215 |
+106 |
Jun13 |
120803 |
101.50 |
104.33 |
101.49 |
104.23 |
+3.03 |
12,977 |
59,959 |
+1,228 |
Jul13 |
120803 |
103.95 |
103.95 |
103.95 |
103.95 |
+3.01 |
2,344 |
14,107 |
+228 |
Aug13 |
120803 |
103.63 |
103.63 |
103.63 |
103.63 |
+2.97 |
1,084 |
13,306 |
-106 |
Sep13 |
120803 |
103.30 |
103.30 |
103.30 |
103.30 |
+2.95 |
931 |
14,036 |
-298 |
Oct13 |
120803 |
102.96 |
102.96 |
102.96 |
102.96 |
+2.93 |
435 |
8,292 |
-134 |
Total Volume and Open Interest |
593,139 |
1,164,838 |
-7,984 |
Gas Oil(ICE) |
Aug12 |
120803 |
901.75 |
929.00 |
901.25 |
923.00 |
+15.00 |
29,972 |
70,092 |
-3,535 |
Sep12 |
120803 |
901.75 |
928.25 |
900.75 |
922.75 |
+15.25 |
74,607 |
128,812 |
+3,680 |
Oct12 |
120803 |
903.25 |
926.75 |
902.25 |
921.25 |
+15.50 |
34,337 |
80,993 |
+481 |
Nov12 |
120803 |
898.25 |
923.25 |
898.25 |
917.75 |
+15.50 |
8,955 |
35,367 |
-844 |
Dec12 |
120803 |
896.50 |
919.75 |
896.25 |
914.25 |
+15.50 |
22,491 |
69,238 |
+2,534 |
Jan13 |
120803 |
900.00 |
917.50 |
896.00 |
912.25 |
+15.25 |
6,175 |
22,842 |
-797 |
Feb13 |
120803 |
896.75 |
914.75 |
894.50 |
909.75 |
+15.50 |
4,923 |
18,856 |
-51 |
Mar13 |
120803 |
893.25 |
910.75 |
891.00 |
906.00 |
+15.25 |
3,016 |
18,233 |
+372 |
Apr13 |
120803 |
890.00 |
907.00 |
887.75 |
902.25 |
+14.75 |
1,508 |
13,931 |
+188 |
May13 |
120803 |
886.50 |
903.25 |
885.75 |
898.75 |
+14.75 |
986 |
10,914 |
+125 |
Total Volume and Open Interest |
192,094 |
570,937 |
+1,186 |
Ethanol(CBOT) |
Aug12 |
120803 |
2.614 |
2.614 |
2.614 |
2.614 |
+0.049 |
76 |
45 |
-45 |
Sep12 |
120803 |
2.588 |
2.606 |
2.584 |
2.589 |
+0.023 |
245 |
1,560 |
-9 |
Oct12 |
120803 |
2.539 |
2.540 |
2.521 |
2.531 |
+0.026 |
168 |
1,568 |
-19 |
Nov12 |
120803 |
2.493 |
2.498 |
2.484 |
2.485 |
+0.017 |
57 |
1,577 |
+7 |
Dec12 |
120803 |
2.449 |
2.470 |
2.449 |
2.461 |
+0.021 |
81 |
1,498 |
-2 |
Jan13 |
120803 |
2.441 |
2.449 |
2.441 |
2.444 |
+0.021 |
106 |
1,609 |
+25 |
Feb13 |
120803 |
2.402 |
2.429 |
2.402 |
2.427 |
+0.029 |
76 |
1,207 |
+22 |
Mar13 |
120803 |
2.413 |
2.428 |
2.405 |
2.424 |
+0.029 |
62 |
1,229 |
+39 |
Total Volume and Open Interest |
1,080 |
12,220 |
+107 |
WTI Crude Oil(ICE) |
Sep12 |
120803 |
87.42 |
91.74 |
87.31 |
91.40 |
+4.27 |
62,616 |
54,704 |
-3,833 |
Oct12 |
120803 |
87.63 |
91.93 |
87.63 |
91.64 |
+4.23 |
24,466 |
40,368 |
+1,039 |
Nov12 |
120803 |
88.28 |
92.20 |
88.25 |
91.93 |
+4.16 |
10,137 |
24,364 |
+2,028 |
Dec12 |
120803 |
88.90 |
92.60 |
88.71 |
92.33 |
+4.07 |
14,944 |
91,366 |
-494 |
Jan13 |
120803 |
89.23 |
92.92 |
89.23 |
92.77 |
+4.00 |
4,469 |
18,141 |
+123 |
Feb13 |
120803 |
91.38 |
93.13 |
91.38 |
93.13 |
+3.94 |
2,509 |
10,835 |
+883 |
Mar13 |
120803 |
90.33 |
93.32 |
90.33 |
93.32 |
+3.86 |
1,848 |
11,443 |
+14 |
Apr13 |
120803 |
91.70 |
93.36 |
91.70 |
93.36 |
+3.76 |
936 |
3,734 |
-162 |
May13 |
120803 |
91.73 |
93.34 |
91.73 |
93.34 |
+3.67 |
762 |
4,750 |
-73 |
Jun13 |
120803 |
91.72 |
93.49 |
91.72 |
93.29 |
+3.59 |
2,722 |
27,000 |
+252 |
Jul13 |
120803 |
93.23 |
93.23 |
93.23 |
93.23 |
+3.50 |
479 |
2,465 |
+10 |
Aug13 |
120803 |
93.14 |
93.14 |
93.14 |
93.14 |
+3.43 |
464 |
3,210 |
-54 |
Sep13 |
120803 |
92.50 |
93.05 |
92.50 |
93.05 |
+3.34 |
331 |
7,431 |
-6 |
Oct13 |
120803 |
92.94 |
92.94 |
92.94 |
92.94 |
+3.25 |
198 |
1,713 |
-93 |
Nov13 |
120803 |
92.83 |
92.83 |
92.83 |
92.83 |
+3.16 |
153 |
3,121 |
+58 |
Dec13 |
120803 |
90.00 |
92.97 |
90.00 |
92.71 |
+3.07 |
4,661 |
56,186 |
+692 |
Total Volume and Open Interest |
132,468 |
441,450 |
+627 |
US Dollar Index(ICE) |
Sep12 |
120803 |
83.430 |
83.470 |
82.360 |
82.445 |
-1.005 |
20,038 |
64,462 |
-1,008 |
Dec12 |
120803 |
83.800 |
83.800 |
82.720 |
82.770 |
-1.030 |
22 |
719 |
+3 |
Mar13 |
120803 |
83.160 |
83.160 |
83.160 |
83.160 |
-1.030 |
|
|
|
Total Volume and Open Interest |
20,060 |
65,181 |
-1,005 |
Australian Dollar(CME) |
Sep12 |
120803 |
104.21 |
105.31 |
104.06 |
105.15 |
+1.06 |
149,660 |
148,171 |
+4,532 |
Dec12 |
120803 |
103.30 |
104.35 |
103.28 |
104.31 |
+1.03 |
16 |
852 |
+0 |
Mar13 |
120803 |
103.51 |
103.51 |
102.54 |
103.51 |
+0.97 |
0 |
4 |
+0 |
Total Volume and Open Interest |
149,679 |
149,032 |
+4,534 |
British Pound(CME) |
Sep12 |
120803 |
155.13 |
156.57 |
155.01 |
156.43 |
+1.42 |
111,726 |
113,566 |
+3,184 |
Dec12 |
120803 |
155.27 |
156.53 |
155.01 |
156.42 |
+1.41 |
38 |
350 |
+16 |
Mar13 |
120803 |
156.42 |
156.42 |
155.00 |
156.42 |
+1.42 |
10 |
49 |
+2 |
Total Volume and Open Interest |
111,774 |
113,972 |
+3,202 |
Canadian Dollar(CME) |
Sep12 |
120803 |
99.17 |
100.11 |
99.12 |
99.95 |
+0.83 |
80,239 |
92,165 |
+1,084 |
Dec12 |
120803 |
98.95 |
99.90 |
98.92 |
99.75 |
+0.83 |
153 |
8,003 |
+13 |
Mar13 |
120803 |
99.30 |
99.61 |
98.69 |
99.51 |
+0.82 |
3 |
1,611 |
+2 |
Jun13 |
120803 |
98.62 |
99.30 |
98.46 |
99.30 |
+0.84 |
0 |
352 |
+0 |
Total Volume and Open Interest |
80,395 |
102,181 |
+1,099 |
Japanese Yen(CME) |
Sep12 |
120803 |
127.87 |
128.15 |
127.00 |
127.28 |
-0.59 |
77,733 |
144,015 |
+960 |
Dec12 |
120803 |
128.20 |
128.25 |
127.27 |
127.42 |
-0.60 |
203 |
1,013 |
+10 |
Mar13 |
120803 |
127.53 |
128.19 |
127.53 |
127.61 |
-0.58 |
0 |
31 |
+0 |
Total Volume and Open Interest |
77,938 |
145,065 |
+970 |
Swiss Franc(CME) |
Sep12 |
120803 |
101.53 |
103.24 |
101.39 |
103.09 |
+1.67 |
33,049 |
59,330 |
+37 |
Dec12 |
120803 |
101.87 |
103.36 |
101.71 |
103.35 |
+1.64 |
3 |
241 |
+0 |
Mar13 |
120803 |
103.65 |
103.65 |
101.98 |
103.65 |
+1.67 |
0 |
2 |
+0 |
Total Volume and Open Interest |
33,052 |
59,573 |
+37 |
EuroFX(CME) |
Sep12 |
120803 |
121.88 |
123.99 |
121.73 |
123.82 |
+2.02 |
211,572 |
314,372 |
+7,893 |
Dec12 |
120803 |
121.98 |
124.13 |
121.91 |
123.97 |
+2.01 |
250 |
4,390 |
+56 |
Mar13 |
120803 |
124.17 |
124.17 |
122.13 |
124.12 |
+1.99 |
0 |
91 |
+0 |
Total Volume and Open Interest |
211,823 |
319,384 |
+7,948 |
Mexican Peso(CME) |
Aug12 |
120803 |
760.2 |
760.2 |
747.5 |
760.2 |
+12.8 |
|
|
|
Sep12 |
120803 |
746.8 |
760.2 |
745.2 |
758.0 |
+12.8 |
32,108 |
169,346 |
-604 |
Total Volume and Open Interest |
32,109 |
170,373 |
-604 |
Brazilian Real(CME) |
Sep12 |
120803 |
485.20 |
491.65 |
485.20 |
490.40 |
+5.15 |
640 |
3,798 |
+67 |
Oct12 |
120803 |
487.50 |
489.50 |
487.40 |
488.55 |
+5.35 |
60 |
96 |
+60 |
Nov12 |
120803 |
486.70 |
486.70 |
481.45 |
486.70 |
+5.25 |
|
|
|
Dec12 |
120803 |
484.85 |
484.85 |
479.70 |
484.85 |
+5.15 |
0 |
60 |
+0 |
Total Volume and Open Interest |
700 |
16,294 |
+127 |
30-Year T-Bonds(CBOT) |
Sep12 |
120803 |
151~140 |
151~190 |
149~080 |
149~170 |
-1~310 |
350,991 |
606,416 |
-5,029 |
Dec12 |
120803 |
152~150 |
152~150 |
150~070 |
150~160 |
-2~030 |
400 |
5,248 |
+8 |
Mar13 |
120803 |
149~240 |
151~270 |
149~240 |
149~240 |
-2~030 |
0 |
3 |
+0 |
Total Volume and Open Interest |
351,391 |
611,667 |
-5,021 |
10-Year T-Notes(CBOT) |
Sep12 |
120803 |
134~200 |
134~225 |
133~245 |
133~290 |
-0~230 |
882,351 |
1,692,206 |
-58,733 |
Dec12 |
120803 |
133~220 |
133~230 |
132~250 |
132~285 |
-0~240 |
3,787 |
8,959 |
+2,212 |
Mar13 |
120803 |
132~015 |
132~255 |
132~015 |
132~015 |
-0~240 |
|
|
|
Total Volume and Open Interest |
886,138 |
1,701,165 |
-56,521 |
5-Year T-Notes(CBOT) |
Sep12 |
120803 |
124~087 |
124~093 |
124~045 |
124~049 |
-0~040 |
442,026 |
1,156,873 |
-10,545 |
Dec12 |
120803 |
124~052 |
124~053 |
124~010 |
124~010 |
-0~043 |
4,163 |
8,983 |
+1,485 |
Mar13 |
120803 |
123~058 |
123~101 |
123~058 |
123~058 |
-0~043 |
|
|
|
Total Volume and Open Interest |
446,189 |
1,165,856 |
-9,060 |
2 Year T-Notes(CBOT) |
Sep12 |
120803 |
110~037 |
110~038 |
110~032 |
110~033 |
-0~003 |
279,261 |
1,014,079 |
-12,764 |
Dec12 |
120803 |
110~037 |
110~037 |
110~033 |
110~033 |
-0~003 |
6,708 |
35,774 |
-202 |
Mar13 |
120803 |
109~099 |
109~102 |
109~099 |
109~099 |
-0~003 |
|
|
|
Total Volume and Open Interest |
285,969 |
1,049,853 |
-12,966 |
Eurodollars(CME) |
Sep12 |
120803 |
99.605 |
99.610 |
99.590 |
99.605 |
unch |
198,376 |
891,739 |
-26,589 |
Dec12 |
120803 |
99.610 |
99.620 |
99.590 |
99.610 |
-0.005 |
207,574 |
940,079 |
-12,554 |
Mar13 |
120803 |
99.610 |
99.615 |
99.585 |
99.605 |
-0.005 |
169,064 |
718,825 |
+7,307 |
Jun13 |
120803 |
99.595 |
99.600 |
99.575 |
99.590 |
-0.005 |
123,674 |
671,293 |
+7,054 |
Sep13 |
120803 |
99.575 |
99.580 |
99.555 |
99.565 |
-0.010 |
142,047 |
704,134 |
+5,524 |
Dec13 |
120803 |
99.550 |
99.550 |
99.515 |
99.530 |
-0.010 |
125,483 |
642,737 |
-8,771 |
Mar14 |
120803 |
99.515 |
99.525 |
99.485 |
99.500 |
-0.015 |
117,753 |
590,951 |
-7,981 |
Jun14 |
120803 |
99.475 |
99.485 |
99.435 |
99.450 |
-0.030 |
113,536 |
450,680 |
-2,351 |
Sep14 |
120803 |
99.425 |
99.430 |
99.380 |
99.390 |
-0.040 |
114,544 |
360,679 |
-428 |
Dec14 |
120803 |
99.350 |
99.360 |
99.295 |
99.305 |
-0.050 |
113,839 |
351,745 |
+3,429 |
Mar15 |
120803 |
99.290 |
99.295 |
99.220 |
99.230 |
-0.060 |
108,309 |
319,897 |
+7,902 |
Jun15 |
120803 |
0.886 |
0.891 |
0.801 |
0.816 |
-0.075 |
136,832 |
286,671 |
+18,079 |
Sep15 |
120803 |
0.761 |
0.771 |
0.671 |
0.686 |
-0.085 |
95,961 |
224,476 |
-1,327 |
Dec15 |
120803 |
0.631 |
0.636 |
0.521 |
0.536 |
-0.100 |
71,265 |
177,018 |
+6,453 |
Mar16 |
120803 |
0.501 |
0.511 |
0.386 |
0.401 |
-0.110 |
37,233 |
102,419 |
+1,921 |
Jun16 |
120803 |
0.376 |
0.381 |
0.241 |
0.261 |
-0.120 |
44,825 |
102,978 |
+1,925 |
Sep16 |
120803 |
0.236 |
0.241 |
0.101 |
0.121 |
-0.125 |
26,525 |
82,544 |
+2,031 |
Dec16 |
120803 |
0.086 |
0.091 |
6.495 |
6.525 |
+6.429 |
27,218 |
90,530 |
+1,871 |
Total Volume and Open Interest |
2,064,875 |
7,949,590 |
+15,487 |
30 Day Federal Funds(CBOT) |
Aug12 |
120803 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
11,210 |
60,172 |
+2,226 |
Sep12 |
120803 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
6,265 |
129,698 |
+86,291 |
Oct12 |
120803 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
4,416 |
57,013 |
-246 |
Nov12 |
120803 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
2,159 |
39,143 |
-629 |
Dec12 |
120803 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
4,324 |
26,648 |
+118 |
Jan13 |
120803 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
4,193 |
20,788 |
-1,770 |
Total Volume and Open Interest |
43,984 |
514,675 |
+84,688 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120803 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Dec12 |
120803 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Mar13 |
120803 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun13 |
120803 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep13 |
120803 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Dec13 |
120803 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Mar14 |
120803 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun14 |
120803 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Sep14 |
120803 |
99.455 |
99.455 |
99.455 |
99.455 |
unch |
|
|
|
Dec14 |
120803 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120803 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,644 |
+0 |
Dec12 |
120803 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
660 |
+0 |
Mar13 |
120803 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
183 |
+0 |
Jun13 |
120803 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
201 |
+0 |
Sep13 |
120803 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
120803 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
120803 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
120803 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,725 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120803 |
144.16 |
144.57 |
144.16 |
144.50 |
+0.32 |
3,393 |
20,678 |
-96 |
Dec12 |
120803 |
144.09 |
144.09 |
144.09 |
144.09 |
+0.32 |
0 |
7 |
+0 |
Mar13 |
120803 |
142.00 |
142.00 |
142.00 |
142.00 |
+0.32 |
|
|
|
Total Volume and Open Interest |
3,393 |
20,685 |
-96 |
Euro-Bund(EUREX) |
Sep12 |
120803 |
144.85 |
144.96 |
142.68 |
142.95 |
-1.93 |
685,079 |
860,420 |
-29,119 |
Dec12 |
120803 |
143.19 |
143.19 |
141.00 |
141.20 |
-1.91 |
159 |
7,137 |
+16 |
Mar13 |
120803 |
141.20 |
141.20 |
141.20 |
141.20 |
-1.91 |
110 |
110 |
+110 |
Total Volume and Open Interest |
685,348 |
867,667 |
-28,993 |
Euro-Bobl(EUREX) |
Sep12 |
120803 |
127.84 |
127.88 |
126.93 |
127.05 |
-0.85 |
523,756 |
616,449 |
+8,624 |
Dec12 |
120803 |
126.01 |
126.01 |
125.39 |
125.39 |
-0.85 |
2,003 |
4,940 |
+2,002 |
Mar13 |
120803 |
125.39 |
125.39 |
125.39 |
125.39 |
-0.85 |
|
|
|
Total Volume and Open Interest |
525,759 |
621,389 |
+10,626 |
3-Mth Euribor(EUREX) |
Sep12 |
120803 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.020 |
0 |
3,381 |
+0 |
Dec12 |
120803 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.030 |
0 |
1,420 |
+0 |
Mar13 |
120803 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.030 |
0 |
1,193 |
+0 |
Total Volume and Open Interest |
0 |
7,602 |
+0 |
Long Gilt(LIFFE) |
Sep12 |
120803 |
121~32 |
122~05 |
120~27 |
121~03 |
-1~01 |
139,978 |
356,771 |
-11,421 |
Dec12 |
120803 |
120~01 |
120~01 |
120~01 |
120~01 |
-1~01 |
0 |
120 |
+0 |
Total Volume and Open Interest |
139,978 |
356,891 |
-11,421 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120803 |
99.36 |
99.39 |
99.35 |
99.35 |
-0.01 |
68,909 |
389,083 |
+4,509 |
Dec12 |
120803 |
99.42 |
99.44 |
99.40 |
99.41 |
-0.02 |
61,107 |
357,243 |
+6,546 |
Mar13 |
120803 |
99.46 |
99.47 |
99.43 |
99.44 |
-0.02 |
51,260 |
333,276 |
+2,641 |
Jun13 |
120803 |
99.46 |
99.47 |
99.42 |
99.43 |
-0.03 |
48,604 |
317,071 |
+2,947 |
Sep13 |
120803 |
99.45 |
99.46 |
99.41 |
99.42 |
-0.03 |
72,496 |
388,057 |
+1,303 |
Dec13 |
120803 |
99.42 |
99.43 |
99.38 |
99.39 |
-0.03 |
38,014 |
243,023 |
+5,696 |
Total Volume and Open Interest |
433,594 |
2,739,104 |
+19,851 |
3-Mth Euribor(LIFFE) |
Sep12 |
120803 |
99.695 |
99.700 |
99.655 |
99.675 |
-0.020 |
233,281 |
512,034 |
+2,949 |
Dec12 |
120803 |
99.715 |
99.720 |
99.680 |
99.685 |
-0.030 |
226,047 |
507,076 |
-4,258 |
Mar13 |
120803 |
99.710 |
99.720 |
99.675 |
99.680 |
-0.030 |
113,850 |
440,431 |
-2,444 |
Total Volume and Open Interest |
1,173,719 |
3,502,850 |
+11,091 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120803 |
96.58 |
96.65 |
96.53 |
96.58 |
+0.01 |
19,234 |
154,966 |
-453 |
Dec12 |
120803 |
96.78 |
96.88 |
96.71 |
96.78 |
unch |
26,701 |
179,336 |
+6,202 |
Mar13 |
120803 |
96.88 |
96.98 |
96.81 |
96.89 |
+0.01 |
17,235 |
119,113 |
+3,071 |
Jun13 |
120803 |
96.88 |
96.99 |
96.84 |
96.90 |
+0.02 |
7,179 |
87,633 |
-784 |
Sep13 |
120803 |
96.82 |
96.92 |
96.77 |
96.85 |
+0.03 |
2,850 |
53,877 |
-265 |
Dec13 |
120803 |
96.74 |
96.85 |
96.70 |
96.77 |
+0.03 |
3,682 |
43,423 |
-594 |
Mar14 |
120803 |
96.68 |
96.79 |
96.64 |
96.72 |
+0.03 |
1,183 |
26,348 |
-307 |
Jun14 |
120803 |
96.63 |
96.73 |
96.61 |
96.65 |
+0.03 |
1,260 |
15,071 |
+105 |
Sep14 |
120803 |
96.60 |
96.60 |
96.60 |
96.60 |
+0.03 |
100 |
2,182 |
+86 |
Dec14 |
120803 |
96.53 |
96.53 |
96.53 |
96.53 |
+0.03 |
50 |
446 |
+49 |
Total Volume and Open Interest |
79,474 |
682,444 |
+7,110 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120803 |
96.95 |
97.06 |
96.90 |
96.98 |
+0.04 |
74,415 |
391,976 |
+825 |
Dec12 |
120803 |
96.98 |
96.98 |
96.98 |
96.98 |
+0.04 |
|
|
|
Total Volume and Open Interest |
74,415 |
391,976 |
+825 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120803 |
97.40 |
97.54 |
97.33 |
97.45 |
+0.05 |
205,230 |
544,499 |
-6,573 |
Dec12 |
120803 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.05 |
|
|
|
Total Volume and Open Interest |
205,230 |
544,499 |
-6,573 |
Gold(CMX) |
Aug12 |
120803 |
1589.3 |
1606.0 |
1585.1 |
1606.0 |
+18.6 |
3,530 |
4,447 |
-1,360 |
Oct12 |
120803 |
1589.1 |
1607.5 |
1586.8 |
1607.1 |
+18.5 |
7,985 |
27,410 |
-223 |
Dec12 |
120803 |
1592.3 |
1609.9 |
1588.5 |
1609.3 |
+18.6 |
156,106 |
254,378 |
-2,504 |
Feb13 |
120803 |
1594.2 |
1611.4 |
1593.6 |
1611.4 |
+18.6 |
540 |
21,716 |
-20 |
Apr13 |
120803 |
1611.1 |
1613.3 |
1611.1 |
1613.3 |
+18.6 |
3,247 |
14,368 |
-2,321 |
Jun13 |
120803 |
1609.0 |
1615.3 |
1606.5 |
1615.3 |
+18.7 |
521 |
19,991 |
+95 |
Aug13 |
120803 |
1613.8 |
1617.3 |
1613.8 |
1617.3 |
+18.8 |
685 |
4,084 |
+588 |
Oct13 |
120803 |
1619.4 |
1619.4 |
1619.4 |
1619.4 |
+18.8 |
759 |
718 |
-508 |
Dec13 |
120803 |
1611.0 |
1621.6 |
1611.0 |
1621.6 |
+18.9 |
246 |
8,920 |
-216 |
Feb14 |
120803 |
1624.0 |
1624.0 |
1624.0 |
1624.0 |
+19.0 |
0 |
4 |
+0 |
Apr14 |
120803 |
1626.5 |
1626.5 |
1626.5 |
1626.5 |
+19.1 |
0 |
2 |
+0 |
Jun14 |
120803 |
1629.1 |
1629.1 |
1629.1 |
1629.1 |
+19.2 |
154 |
8,269 |
+154 |
Total Volume and Open Interest |
174,947 |
396,778 |
-6,625 |
Silver(CMX) |
Sep12 |
120803 |
2710.5 |
2789.5 |
2699.0 |
2780.1 |
+80.6 |
44,101 |
58,251 |
+686 |
Dec12 |
120803 |
2720.0 |
2797.0 |
2707.5 |
2788.2 |
+80.8 |
3,941 |
31,108 |
+789 |
Mar13 |
120803 |
2723.0 |
2794.3 |
2723.0 |
2794.3 |
+81.0 |
743 |
4,317 |
-121 |
May13 |
120803 |
2796.3 |
2796.3 |
2796.3 |
2796.3 |
+81.0 |
76 |
3,058 |
+46 |
Jul13 |
120803 |
2747.0 |
2797.8 |
2747.0 |
2797.8 |
+81.2 |
159 |
4,617 |
+118 |
Sep13 |
120803 |
2798.6 |
2798.6 |
2798.6 |
2798.6 |
+81.2 |
8 |
1,806 |
+7 |
Dec13 |
120803 |
2799.7 |
2799.7 |
2799.7 |
2799.7 |
+81.5 |
53 |
11,740 |
+11 |
Total Volume and Open Interest |
49,178 |
123,385 |
+1,576 |
Platinum(NYMEX) |
Oct12 |
120803 |
1388.0 |
1423.9 |
1384.1 |
1414.4 |
+26.6 |
9,799 |
49,583 |
+387 |
Jan13 |
120803 |
1392.2 |
1422.9 |
1387.6 |
1417.2 |
+26.2 |
185 |
3,104 |
+111 |
Apr13 |
120803 |
1420.2 |
1420.2 |
1420.2 |
1420.2 |
+26.2 |
14 |
40 |
+13 |
Jul13 |
120803 |
1421.2 |
1421.2 |
1421.2 |
1421.2 |
+26.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,998 |
52,731 |
+511 |
Palladium(NYMEX) |
Sep12 |
120803 |
569.35 |
583.10 |
567.80 |
578.20 |
+10.35 |
2,517 |
21,879 |
-214 |
Dec12 |
120803 |
576.90 |
583.20 |
576.00 |
580.20 |
+10.40 |
409 |
1,903 |
+298 |
Mar13 |
120803 |
581.20 |
581.20 |
581.20 |
581.20 |
+10.40 |
|
|
|
Total Volume and Open Interest |
2,926 |
23,782 |
+84 |
Copper(CMX) |
Sep12 |
120803 |
330.15 |
337.40 |
329.85 |
336.75 |
+7.70 |
50,154 |
79,351 |
+2,157 |
Dec12 |
120803 |
331.20 |
338.50 |
331.05 |
337.95 |
+7.70 |
8,294 |
43,304 |
+437 |
Mar13 |
120803 |
334.70 |
339.20 |
332.65 |
339.10 |
+7.70 |
1,293 |
9,085 |
+438 |
May13 |
120803 |
333.80 |
339.80 |
333.80 |
339.80 |
+7.75 |
16 |
1,794 |
+4 |
Jul13 |
120803 |
334.40 |
340.25 |
334.40 |
340.10 |
+7.65 |
74 |
939 |
+11 |
Total Volume and Open Interest |
61,385 |
145,765 |
+2,991 |
DJIA Index(CBOT) |
Sep12 |
120803 |
12869 |
13075 |
12821 |
13055 |
+224 |
190 |
11,567 |
+46 |
Dec12 |
120803 |
12975 |
12975 |
12750 |
12975 |
+225 |
0 |
41 |
+0 |
Mar13 |
120803 |
12901 |
12901 |
12676 |
12901 |
+225 |
|
|
|
Jun13 |
120803 |
12825 |
12825 |
12600 |
12825 |
+225 |
|
|
|
Total Volume and Open Interest |
190 |
11,608 |
+46 |
E-mini DJIA Index(CBOT) |
Sep12 |
120803 |
12829 |
13080 |
12813 |
13055 |
+224 |
109,956 |
99,899 |
+1,915 |
Dec12 |
120803 |
12770 |
12997 |
12770 |
12975 |
+225 |
9 |
166 |
-1 |
Mar13 |
120803 |
12901 |
12901 |
12901 |
12901 |
+225 |
0 |
2 |
+0 |
Jun13 |
120803 |
12825 |
12825 |
12825 |
12825 |
+225 |
0 |
38 |
+0 |
Total Volume and Open Interest |
109,965 |
100,105 |
+1,914 |
S & P 500(CME) |
Sep12 |
120803 |
1362.20 |
1390.50 |
1360.00 |
1389.00 |
+27.10 |
7,636 |
216,550 |
-1,823 |
Dec12 |
120803 |
1379.50 |
1383.80 |
1378.80 |
1381.90 |
+27.10 |
123 |
11,436 |
-9 |
Mar13 |
120803 |
1375.00 |
1376.90 |
1373.90 |
1375.00 |
+27.10 |
0 |
659 |
+0 |
Jun13 |
120803 |
1365.50 |
1370.00 |
1365.00 |
1368.10 |
+27.10 |
0 |
19 |
+0 |
Total Volume and Open Interest |
7,759 |
228,664 |
-1,832 |
S & P 500 E-Mini(Globex) |
Sep12 |
120803 |
1362.25 |
1390.50 |
1360.00 |
1389.00 |
+27.00 |
1,800,024 |
2,754,324 |
+22,199 |
Dec12 |
120803 |
1354.00 |
1383.00 |
1353.25 |
1382.00 |
+27.25 |
3,884 |
23,000 |
+157 |
Total Volume and Open Interest |
1,803,981 |
2,778,872 |
+22,373 |
NASDAQ 100(CME) |
Sep12 |
120803 |
2621.50 |
2682.00 |
2616.80 |
2671.00 |
+52.50 |
1,231 |
9,568 |
+653 |
Dec12 |
120803 |
2663.50 |
2672.00 |
2663.50 |
2663.50 |
+52.50 |
0 |
7 |
+0 |
Mar13 |
120803 |
2658.00 |
2658.00 |
2605.50 |
2658.00 |
+52.50 |
|
|
|
Total Volume and Open Interest |
1,231 |
9,575 |
+653 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120803 |
2619.80 |
2681.30 |
2616.00 |
2671.00 |
+52.50 |
252,194 |
366,844 |
-1,348 |
Dec12 |
120803 |
2628.50 |
2674.50 |
2628.50 |
2663.50 |
+52.50 |
2 |
300 |
+0 |
Total Volume and Open Interest |
252,196 |
367,154 |
-1,348 |
S & P Midcap 400(CME) |
Sep12 |
120803 |
942.80 |
944.50 |
942.80 |
942.80 |
+17.30 |
182 |
1,649 |
-92 |
Dec12 |
120803 |
938.90 |
938.90 |
938.90 |
938.90 |
+17.30 |
|
|
|
Mar13 |
120803 |
936.90 |
936.90 |
936.90 |
936.90 |
+17.30 |
|
|
|
Total Volume and Open Interest |
182 |
1,649 |
-92 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120803 |
8585 |
8705 |
8520 |
8685 |
+115 |
2,871 |
31,448 |
+194 |
Dec12 |
120803 |
8645 |
8645 |
8530 |
8645 |
+115 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,871 |
31,455 |
+194 |
Nikkei 225(SGX) |
Sep12 |
120803 |
8630 |
8685 |
8500 |
8555 |
-70 |
91,911 |
185,052 |
-11,501 |
Dec12 |
120803 |
8505 |
8505 |
8460 |
8490 |
-70 |
20 |
10,750 |
+1 |
Mar13 |
120803 |
8480 |
8480 |
8480 |
8480 |
-65 |
0 |
48 |
+0 |
Total Volume and Open Interest |
91,994 |
203,626 |
-11,518 |
CAC 40(EURONEXT) |
Aug12 |
120803 |
3235.5 |
3382.0 |
3232.5 |
3372.0 |
+138.0 |
233,864 |
283,488 |
-6,609 |
Sep12 |
120803 |
3227.5 |
3375.0 |
3227.5 |
3364.5 |
+137.5 |
1,411 |
40,410 |
+449 |
Oct12 |
120803 |
3299.0 |
3353.5 |
3299.0 |
3353.5 |
+138.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
235,275 |
324,007 |
-6,160 |
Hang Seng Index(HKFE) |
Aug12 |
120803 |
19450 |
19664 |
19381 |
19655 |
+25 |
71,033 |
82,297 |
+942 |
Sep12 |
120803 |
19354 |
19564 |
19295 |
19564 |
+21 |
3,182 |
7,195 |
+2,267 |
Total Volume and Open Interest |
74,445 |
94,696 |
+3,216 |
DAX(EUREX) |
Sep12 |
120803 |
6612.0 |
6890.5 |
6606.5 |
6867.5 |
+254.5 |
109,714 |
163,522 |
+790 |
Dec12 |
120803 |
6611.0 |
6885.0 |
6611.0 |
6867.0 |
+254.5 |
644 |
10,448 |
+303 |
Mar13 |
120803 |
6705.0 |
6873.5 |
6705.0 |
6869.5 |
+255.0 |
13 |
800 |
-2 |
Total Volume and Open Interest |
110,371 |
174,770 |
+1,091 |
FT-SE 100(EURONEXT) |
Sep12 |
120803 |
5616.50 |
5752.50 |
5615.50 |
5742.00 |
+117.50 |
138,325 |
623,585 |
-411 |
Dec12 |
120803 |
5589.00 |
5718.00 |
5589.00 |
5712.00 |
+118.00 |
44 |
660 |
+10 |
Mar13 |
120803 |
5669.00 |
5669.00 |
5669.00 |
5669.00 |
+118.00 |
0 |
247 |
+0 |
Total Volume and Open Interest |
138,369 |
624,492 |
-401 |
SPI 200(SFE) |
Sep12 |
120803 |
4229.0 |
4255.0 |
4168.0 |
4185.0 |
-43.0 |
21,765 |
239,251 |
-241 |
Dec12 |
120803 |
4191.0 |
4191.0 |
4172.0 |
4182.0 |
-43.0 |
20 |
5,936 |
-2 |
Mar13 |
120803 |
4145.0 |
4145.0 |
4145.0 |
4145.0 |
-43.0 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
21,792 |
248,428 |
-236 |
GSCI(CME) |
Aug12 |
120803 |
633.00 |
649.00 |
633.00 |
647.00 |
+17.50 |
743 |
7,288 |
-392 |
Sep12 |
120803 |
631.00 |
647.00 |
631.00 |
645.00 |
+17.50 |
90 |
941 |
+82 |
Oct12 |
120803 |
645.50 |
647.50 |
628.45 |
645.50 |
+17.00 |
|
|
|
Total Volume and Open Interest |
833 |
8,229 |
-310 |
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. |
|
|