|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon August 06, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120806 |
1630.00 |
1630.00 |
1606.75 |
1607.50 |
-48.75 |
4,130 |
3,783 |
-1,949 |
Sep12 |
120806 |
1608.75 |
1612.75 |
1586.75 |
1592.50 |
-43.25 |
19,662 |
43,667 |
+1,106 |
Nov12 |
120806 |
1601.00 |
1601.75 |
1575.75 |
1584.25 |
-44.50 |
123,100 |
387,775 |
+970 |
Jan13 |
120806 |
1600.75 |
1625.00 |
1579.25 |
1582.50 |
-42.50 |
14,335 |
80,429 |
-621 |
Mar13 |
120806 |
1524.50 |
1541.75 |
1500.00 |
1515.25 |
-26.50 |
13,956 |
82,200 |
-1,611 |
May13 |
120806 |
1441.00 |
1456.75 |
1420.00 |
1445.00 |
-11.75 |
7,256 |
80,424 |
+884 |
Jul13 |
120806 |
1433.25 |
1444.00 |
1410.00 |
1432.25 |
-11.75 |
4,505 |
56,523 |
+456 |
Aug13 |
120806 |
1403.75 |
1417.75 |
1403.75 |
1407.25 |
-10.50 |
4 |
301 |
+3 |
Sep13 |
120806 |
1339.00 |
1353.00 |
1334.50 |
1334.50 |
-18.50 |
5 |
345 |
+2 |
Nov13 |
120806 |
1275.00 |
1292.50 |
1256.75 |
1273.75 |
-17.50 |
1,522 |
23,856 |
+27 |
Jan14 |
120806 |
1277.75 |
1295.00 |
1277.75 |
1277.75 |
-17.25 |
0 |
190 |
+0 |
Mar14 |
120806 |
1278.25 |
1295.50 |
1278.25 |
1278.25 |
-17.25 |
0 |
13 |
+0 |
May14 |
120806 |
1278.25 |
1295.50 |
1278.25 |
1278.25 |
-17.25 |
1 |
2 |
+1 |
Jul14 |
120806 |
1282.25 |
1299.50 |
1282.25 |
1282.25 |
-17.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
188,536 |
760,686 |
-689 |
Soybean Meal(CBOT) |
Aug12 |
120806 |
529.40 |
529.40 |
517.00 |
518.20 |
-13.30 |
2,594 |
5,348 |
-929 |
Sep12 |
120806 |
505.10 |
505.10 |
493.10 |
497.50 |
-12.30 |
15,319 |
42,581 |
+101 |
Oct12 |
120806 |
493.20 |
493.20 |
482.00 |
483.50 |
-13.70 |
6,013 |
27,566 |
+576 |
Dec12 |
120806 |
485.60 |
499.00 |
474.10 |
478.20 |
-14.10 |
31,309 |
110,210 |
+980 |
Jan13 |
120806 |
479.20 |
484.70 |
467.40 |
471.60 |
-13.10 |
1,858 |
11,703 |
-136 |
Mar13 |
120806 |
451.40 |
452.20 |
441.90 |
447.30 |
-6.70 |
1,625 |
13,761 |
+365 |
May13 |
120806 |
407.10 |
417.50 |
407.10 |
414.60 |
-2.40 |
1,714 |
12,381 |
-15 |
Jul13 |
120806 |
406.50 |
410.50 |
401.00 |
407.30 |
-2.80 |
2,319 |
12,903 |
+264 |
Aug13 |
120806 |
390.00 |
396.60 |
390.00 |
393.50 |
-3.10 |
265 |
561 |
-70 |
Sep13 |
120806 |
375.40 |
378.50 |
375.40 |
375.40 |
-3.10 |
71 |
580 |
+11 |
Total Volume and Open Interest |
63,218 |
244,382 |
+1,155 |
Soybean Oil(CBOT) |
Aug12 |
120806 |
51.81 |
51.81 |
51.12 |
51.48 |
-0.56 |
5,393 |
3,658 |
-1,070 |
Sep12 |
120806 |
51.86 |
52.22 |
51.29 |
51.70 |
-0.58 |
25,059 |
62,884 |
-406 |
Oct12 |
120806 |
51.62 |
52.29 |
51.25 |
51.89 |
-0.58 |
5,495 |
25,161 |
-88 |
Dec12 |
120806 |
52.50 |
52.85 |
51.84 |
52.29 |
-0.59 |
41,160 |
154,920 |
+1,782 |
Jan13 |
120806 |
52.66 |
53.07 |
52.35 |
52.55 |
-0.59 |
3,229 |
25,331 |
+759 |
Mar13 |
120806 |
52.75 |
53.37 |
52.60 |
52.78 |
-0.59 |
3,148 |
18,142 |
-455 |
May13 |
120806 |
52.79 |
53.57 |
52.55 |
52.98 |
-0.59 |
2,103 |
12,454 |
+197 |
Jul13 |
120806 |
53.18 |
53.82 |
53.05 |
53.22 |
-0.60 |
2,845 |
12,651 |
-131 |
Aug13 |
120806 |
53.30 |
53.82 |
53.23 |
53.23 |
-0.59 |
386 |
2,089 |
+81 |
Sep13 |
120806 |
53.25 |
53.68 |
52.85 |
53.22 |
-0.46 |
329 |
1,255 |
+11 |
Total Volume and Open Interest |
89,756 |
327,876 |
+691 |
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 |
120806 |
803.25 |
807.75 |
793.00 |
803.00 |
-7.00 |
68,543 |
290,751 |
-9,874 |
Dec12 |
120806 |
800.00 |
809.75 |
789.25 |
805.00 |
-2.50 |
152,965 |
547,048 |
+3,029 |
Mar13 |
120806 |
802.25 |
811.00 |
792.25 |
807.50 |
-1.25 |
29,536 |
143,395 |
+3,744 |
May13 |
120806 |
793.00 |
804.00 |
786.75 |
800.75 |
-1.25 |
5,874 |
30,293 |
+614 |
Jul13 |
120806 |
788.75 |
798.00 |
779.50 |
795.25 |
+0.50 |
8,976 |
82,239 |
+1,453 |
Sep13 |
120806 |
675.00 |
686.25 |
672.00 |
686.25 |
+3.00 |
930 |
11,826 |
+206 |
Dec13 |
120806 |
632.25 |
641.00 |
628.00 |
640.00 |
+2.25 |
2,872 |
67,091 |
+158 |
Mar14 |
120806 |
640.75 |
646.50 |
640.75 |
646.50 |
+3.00 |
73 |
1,586 |
-11 |
May14 |
120806 |
640.00 |
649.00 |
640.00 |
649.00 |
+4.25 |
2 |
354 |
-1 |
Jul14 |
120806 |
651.25 |
651.25 |
645.25 |
651.25 |
+6.00 |
13 |
970 |
+2 |
Total Volume and Open Interest |
269,828 |
1,180,115 |
-653 |
Wheat(CBOT) |
Sep12 |
120806 |
883.25 |
897.25 |
876.75 |
893.25 |
+2.00 |
45,787 |
168,699 |
-4,475 |
Dec12 |
120806 |
895.50 |
909.75 |
889.50 |
906.25 |
+2.50 |
35,685 |
170,834 |
+954 |
Mar13 |
120806 |
899.25 |
914.50 |
892.50 |
911.25 |
+6.25 |
9,234 |
36,621 |
+553 |
May13 |
120806 |
870.25 |
894.25 |
870.25 |
891.50 |
+10.50 |
4,288 |
13,336 |
-826 |
Jul13 |
120806 |
848.00 |
857.75 |
837.75 |
855.50 |
+7.25 |
4,694 |
44,317 |
+1,092 |
Sep13 |
120806 |
847.75 |
857.75 |
840.00 |
855.75 |
+7.00 |
139 |
1,262 |
-7 |
Total Volume and Open Interest |
101,116 |
461,885 |
-2,485 |
Wheat(KCBT) |
Sep12 |
120806 |
889.25 |
898.00 |
881.50 |
896.00 |
unch |
10,891 |
69,252 |
-2,356 |
Dec12 |
120806 |
912.50 |
920.50 |
904.25 |
919.00 |
+1.25 |
7,341 |
54,172 |
+124 |
Mar13 |
120806 |
916.50 |
928.25 |
909.50 |
927.25 |
+2.75 |
1,531 |
13,309 |
+361 |
May13 |
120806 |
916.75 |
921.75 |
912.00 |
921.75 |
+4.75 |
203 |
6,528 |
+141 |
Jul13 |
120806 |
868.25 |
875.00 |
861.75 |
872.00 |
-4.00 |
254 |
12,138 |
+28 |
Sep13 |
120806 |
863.50 |
875.00 |
863.50 |
872.00 |
-5.50 |
31 |
452 |
+1 |
Total Volume and Open Interest |
20,273 |
156,632 |
-1,696 |
Wheat(MGE) |
Sep12 |
120806 |
940.00 |
951.00 |
930.25 |
939.00 |
-5.50 |
3,200 |
15,667 |
-730 |
Dec12 |
120806 |
952.00 |
960.75 |
940.50 |
947.00 |
-7.00 |
2,371 |
16,831 |
+190 |
Mar13 |
120806 |
960.00 |
966.75 |
949.75 |
957.00 |
-4.75 |
509 |
5,334 |
+140 |
May13 |
120806 |
963.75 |
963.75 |
952.75 |
955.75 |
-9.25 |
82 |
1,073 |
+30 |
Jul13 |
120806 |
963.50 |
963.50 |
952.75 |
953.25 |
-9.00 |
81 |
317 |
+12 |
Total Volume and Open Interest |
6,813 |
40,094 |
+29 |
Oats(CBOT) |
Sep12 |
120806 |
375.50 |
378.00 |
369.00 |
373.50 |
-4.50 |
60 |
1,246 |
+12 |
Dec12 |
120806 |
375.75 |
378.00 |
369.50 |
375.00 |
-3.00 |
840 |
8,983 |
+21 |
Mar13 |
120806 |
376.00 |
379.75 |
373.00 |
376.25 |
-3.50 |
47 |
403 |
+2 |
May13 |
120806 |
378.00 |
381.50 |
378.00 |
378.00 |
-3.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
947 |
10,656 |
+35 |
Rough Rice(CBOT) |
Sep12 |
120806 |
15.93 |
16.09 |
15.78 |
15.95 |
-0.03 |
615 |
9,377 |
+129 |
Nov12 |
120806 |
16.14 |
16.36 |
16.05 |
16.23 |
-0.02 |
82 |
4,025 |
+20 |
Jan13 |
120806 |
16.56 |
16.60 |
16.44 |
16.50 |
-0.02 |
1 |
319 |
+0 |
Mar13 |
120806 |
16.70 |
16.84 |
16.70 |
16.76 |
-0.04 |
4 |
105 |
+0 |
Total Volume and Open Interest |
702 |
13,848 |
+149 |
Live Cattle(CME) |
Aug12 |
120806 |
120.000 |
120.930 |
119.600 |
119.980 |
unch |
15,584 |
30,502 |
-3,384 |
Oct12 |
120806 |
124.480 |
125.650 |
124.285 |
124.350 |
-0.035 |
23,119 |
134,543 |
+1,335 |
Dec12 |
120806 |
127.500 |
128.325 |
127.035 |
127.135 |
-0.150 |
15,389 |
75,753 |
+2,208 |
Feb13 |
120806 |
130.600 |
131.325 |
130.235 |
130.485 |
+0.035 |
6,183 |
33,245 |
-513 |
Apr13 |
120806 |
134.300 |
134.700 |
133.850 |
134.150 |
+0.050 |
3,114 |
20,614 |
+940 |
Jun13 |
120806 |
131.400 |
132.100 |
131.150 |
131.400 |
-0.035 |
394 |
6,300 |
+110 |
Total Volume and Open Interest |
63,864 |
303,515 |
+712 |
Feeder Cattle(CME) |
Aug12 |
120806 |
139.880 |
140.825 |
138.400 |
138.435 |
-0.515 |
2,363 |
7,626 |
-902 |
Sep12 |
120806 |
139.900 |
140.630 |
138.785 |
138.800 |
-0.150 |
2,076 |
7,767 |
-156 |
Oct12 |
120806 |
140.685 |
141.700 |
140.000 |
140.050 |
-0.080 |
2,676 |
10,024 |
+318 |
Nov12 |
120806 |
143.600 |
144.130 |
142.485 |
142.500 |
-0.300 |
585 |
4,730 |
-64 |
Jan13 |
120806 |
147.500 |
147.950 |
146.130 |
146.150 |
-0.350 |
357 |
4,054 |
-31 |
Mar13 |
120806 |
149.985 |
150.435 |
149.000 |
149.300 |
+0.300 |
111 |
1,020 |
+38 |
Apr13 |
120806 |
151.400 |
151.500 |
150.600 |
150.600 |
-0.100 |
53 |
478 |
+21 |
Total Volume and Open Interest |
8,273 |
36,267 |
-746 |
Lean Hogs(CME) |
Aug12 |
120806 |
89.650 |
90.150 |
88.600 |
88.730 |
-0.820 |
10,429 |
14,282 |
-1,850 |
Oct12 |
120806 |
76.000 |
76.250 |
75.100 |
75.180 |
-0.670 |
18,979 |
96,114 |
-1,418 |
Dec12 |
120806 |
74.225 |
74.300 |
72.885 |
72.900 |
-1.050 |
6,125 |
47,467 |
-410 |
Feb13 |
120806 |
81.000 |
81.100 |
80.135 |
80.330 |
-0.600 |
5,130 |
25,378 |
-93 |
Apr13 |
120806 |
87.830 |
87.930 |
86.930 |
87.350 |
-0.450 |
2,097 |
18,348 |
+44 |
May13 |
120806 |
94.550 |
95.180 |
94.550 |
95.180 |
-0.320 |
33 |
783 |
+0 |
Jun13 |
120806 |
97.700 |
98.000 |
97.250 |
97.700 |
unch |
1,555 |
10,648 |
+184 |
Jul13 |
120806 |
96.850 |
97.350 |
96.800 |
97.300 |
unch |
112 |
3,423 |
+26 |
Total Volume and Open Interest |
44,556 |
219,115 |
-3,471 |
Class III Milk(CME) |
Aug12 |
120806 |
17.50 |
17.57 |
17.45 |
17.57 |
+0.08 |
100 |
4,132 |
-39 |
Sep12 |
120806 |
18.84 |
19.20 |
18.82 |
19.12 |
+0.35 |
89 |
4,750 |
+24 |
Oct12 |
120806 |
19.22 |
19.57 |
19.22 |
19.55 |
+0.35 |
25 |
3,497 |
+2 |
Nov12 |
120806 |
19.35 |
19.70 |
19.35 |
19.65 |
+0.29 |
21 |
3,084 |
-2 |
Dec12 |
120806 |
19.20 |
19.35 |
19.10 |
19.35 |
+0.15 |
15 |
2,930 |
+5 |
Total Volume and Open Interest |
346 |
23,642 |
+51 |
Cocoa(ICE) |
Sep12 |
120806 |
2386 |
2405 |
2352 |
2398 |
unch |
15,993 |
54,360 |
-4,607 |
Dec12 |
120806 |
2396 |
2414 |
2364 |
2409 |
-2 |
8,845 |
58,235 |
+3,057 |
Mar13 |
120806 |
2401 |
2425 |
2374 |
2419 |
-2 |
2,758 |
38,076 |
-50 |
May13 |
120806 |
2408 |
2432 |
2384 |
2426 |
-4 |
481 |
15,272 |
+59 |
Jul13 |
120806 |
2401 |
2437 |
2391 |
2432 |
-4 |
175 |
8,084 |
-9 |
Sep13 |
120806 |
2410 |
2442 |
2400 |
2441 |
-3 |
333 |
4,620 |
+32 |
Dec13 |
120806 |
2421 |
2452 |
2421 |
2452 |
unch |
104 |
6,079 |
-45 |
Total Volume and Open Interest |
28,752 |
189,954 |
-1,505 |
Coffee "C"(ICE) |
Sep12 |
120806 |
173.10 |
177.85 |
173.00 |
175.50 |
+1.70 |
14,350 |
56,470 |
-3,035 |
Dec12 |
120806 |
175.55 |
180.50 |
175.55 |
178.20 |
+1.65 |
9,908 |
47,415 |
+412 |
Mar13 |
120806 |
180.70 |
183.85 |
180.70 |
181.70 |
+1.65 |
2,973 |
19,650 |
+220 |
May13 |
120806 |
183.30 |
186.10 |
183.30 |
184.05 |
+1.65 |
536 |
5,451 |
-73 |
Jul13 |
120806 |
186.35 |
187.15 |
186.30 |
186.45 |
+1.60 |
159 |
4,298 |
+66 |
Sep13 |
120806 |
188.80 |
189.50 |
188.80 |
188.85 |
+1.55 |
14 |
1,130 |
+5 |
Total Volume and Open Interest |
27,942 |
135,851 |
-2,404 |
Orange Juice(ICE) |
Sep12 |
120806 |
112.75 |
113.35 |
108.55 |
111.10 |
-1.10 |
1,622 |
10,080 |
-36 |
Nov12 |
120806 |
111.85 |
112.00 |
107.25 |
109.90 |
-1.35 |
760 |
9,346 |
+394 |
Jan13 |
120806 |
113.00 |
113.00 |
108.75 |
111.50 |
-1.00 |
66 |
2,303 |
+105 |
Mar13 |
120806 |
114.00 |
114.00 |
110.55 |
113.00 |
-1.20 |
12 |
1,298 |
+7 |
May13 |
120806 |
112.75 |
114.25 |
112.75 |
114.25 |
-0.85 |
7 |
189 |
+7 |
Jul13 |
120806 |
114.00 |
115.45 |
114.00 |
115.45 |
-0.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,467 |
23,228 |
+477 |
Sugar #11(ICE) |
Oct12 |
120806 |
22.00 |
22.10 |
21.67 |
21.83 |
-0.17 |
41,715 |
316,856 |
-3,987 |
Mar13 |
120806 |
22.50 |
22.52 |
22.15 |
22.29 |
-0.15 |
16,589 |
149,633 |
+714 |
May13 |
120806 |
22.20 |
22.20 |
21.83 |
21.95 |
-0.17 |
6,581 |
45,617 |
-1,309 |
Jul13 |
120806 |
21.92 |
22.05 |
21.68 |
21.80 |
-0.17 |
3,904 |
76,804 |
+1,290 |
Oct13 |
120806 |
22.00 |
22.07 |
21.72 |
21.84 |
-0.17 |
2,174 |
37,693 |
+312 |
Mar14 |
120806 |
22.20 |
22.20 |
21.90 |
22.01 |
-0.13 |
251 |
23,961 |
+65 |
May14 |
120806 |
22.00 |
22.01 |
21.81 |
21.86 |
-0.11 |
79 |
6,942 |
-52 |
Jul14 |
120806 |
21.90 |
21.93 |
21.68 |
21.78 |
-0.09 |
51 |
5,749 |
+24 |
Total Volume and Open Interest |
71,425 |
671,377 |
-2,935 |
London Cocoa(LCE) |
Sep12 |
120806 |
1642 |
1649 |
1631 |
1642 |
-6 |
5,297 |
40,097 |
-1,081 |
Dec12 |
120806 |
1627 |
1632 |
1614 |
1630 |
unch |
5,122 |
58,237 |
+480 |
Mar13 |
120806 |
1604 |
1607 |
1592 |
1606 |
unch |
2,603 |
55,758 |
+453 |
May13 |
120806 |
1595 |
1603 |
1588 |
1602 |
unch |
912 |
22,631 |
+148 |
Jul13 |
120806 |
1601 |
1608 |
1595 |
1605 |
unch |
1,152 |
10,948 |
+65 |
Sep13 |
120806 |
1605 |
1605 |
1605 |
1605 |
unch |
3 |
6,503 |
+228 |
Dec13 |
120806 |
1606 |
1606 |
1606 |
1606 |
unch |
313 |
7,395 |
+0 |
Total Volume and Open Interest |
15,402 |
202,120 |
+293 |
London Sugar(LCE) |
Oct12 |
120806 |
607.20 |
613.10 |
606.90 |
607.70 |
-1.90 |
2,765 |
28,431 |
+8 |
Dec12 |
120806 |
586.10 |
590.30 |
585.00 |
585.30 |
-3.50 |
397 |
10,801 |
-5 |
Mar13 |
120806 |
590.00 |
592.20 |
587.60 |
587.70 |
-3.40 |
201 |
12,946 |
+7 |
May13 |
120806 |
588.00 |
590.00 |
585.00 |
585.10 |
-3.90 |
90 |
3,860 |
-48 |
Aug13 |
120806 |
582.00 |
584.00 |
579.40 |
579.40 |
-3.60 |
23 |
2,184 |
-22 |
Total Volume and Open Interest |
3,476 |
60,342 |
-45 |
Cotton(ICE) |
Oct12 |
120806 |
73.03 |
75.12 |
73.01 |
75.12 |
+1.90 |
26 |
354 |
-4 |
Dec12 |
120806 |
73.79 |
75.79 |
73.30 |
75.72 |
+1.78 |
9,205 |
134,495 |
+578 |
Mar13 |
120806 |
74.60 |
76.76 |
74.39 |
76.69 |
+1.75 |
1,075 |
29,882 |
+236 |
May13 |
120806 |
75.20 |
77.07 |
75.03 |
76.98 |
+1.48 |
59 |
5,795 |
-6 |
Jul13 |
120806 |
75.90 |
77.53 |
75.80 |
77.53 |
+1.34 |
68 |
6,315 |
-7 |
Oct13 |
120806 |
78.60 |
78.60 |
78.60 |
78.60 |
+0.94 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,462 |
178,830 |
+809 |
Lumber(CME) |
Sep12 |
120806 |
288.3 |
290.5 |
285.6 |
288.8 |
+2.4 |
574 |
4,349 |
-257 |
Nov12 |
120806 |
283.1 |
285.7 |
281.2 |
284.1 |
+3.6 |
228 |
2,629 |
-9 |
Jan13 |
120806 |
293.4 |
293.5 |
290.5 |
292.3 |
+1.3 |
131 |
670 |
+90 |
Mar13 |
120806 |
300.1 |
300.1 |
300.1 |
300.1 |
+1.1 |
12 |
149 |
+10 |
Total Volume and Open Interest |
945 |
7,801 |
-166 |
Crude Oil(NYM) |
Sep12 |
120806 |
91.34 |
92.33 |
90.63 |
92.20 |
+0.80 |
302,698 |
266,005 |
-4,031 |
Oct12 |
120806 |
91.62 |
92.59 |
90.89 |
92.46 |
+0.82 |
72,171 |
135,275 |
+13,133 |
Nov12 |
120806 |
91.98 |
92.87 |
91.23 |
92.76 |
+0.83 |
43,634 |
90,615 |
+1,617 |
Dec12 |
120806 |
92.29 |
93.25 |
91.60 |
93.15 |
+0.82 |
61,789 |
179,271 |
+4,794 |
Jan13 |
120806 |
92.56 |
93.66 |
92.09 |
93.59 |
+0.82 |
16,311 |
77,506 |
+263 |
Feb13 |
120806 |
92.90 |
93.96 |
92.44 |
93.96 |
+0.83 |
11,460 |
34,530 |
+683 |
Mar13 |
120806 |
93.06 |
94.20 |
92.83 |
94.17 |
+0.85 |
11,749 |
39,756 |
+812 |
Apr13 |
120806 |
93.11 |
94.23 |
93.10 |
94.23 |
+0.87 |
5,747 |
18,954 |
+129 |
May13 |
120806 |
93.05 |
94.22 |
93.05 |
94.22 |
+0.88 |
4,799 |
20,572 |
-26 |
Jun13 |
120806 |
92.94 |
94.28 |
92.66 |
94.19 |
+0.90 |
16,048 |
74,717 |
-848 |
Jul13 |
120806 |
92.81 |
94.15 |
92.81 |
94.13 |
+0.90 |
2,908 |
26,748 |
+553 |
Aug13 |
120806 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.90 |
1,797 |
15,988 |
-92 |
Sep13 |
120806 |
93.95 |
93.95 |
93.95 |
93.95 |
+0.90 |
1,533 |
22,863 |
-397 |
Oct13 |
120806 |
93.83 |
93.83 |
93.83 |
93.83 |
+0.89 |
1,566 |
12,726 |
-28 |
Nov13 |
120806 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.88 |
1,799 |
17,601 |
+177 |
Dec13 |
120806 |
92.46 |
93.65 |
92.19 |
93.59 |
+0.88 |
19,371 |
120,398 |
-1,474 |
Total Volume and Open Interest |
581,707 |
1,417,427 |
+15,341 |
e-miNY Crude Oil(NYM) |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
7,097 |
2,028 |
-8 |
Sep12 |
120806 |
91.375 |
92.325 |
90.650 |
92.200 |
+0.800 |
9,706 |
2,699 |
+343 |
Oct12 |
120806 |
91.300 |
92.575 |
90.900 |
92.450 |
+0.800 |
411 |
1,669 |
+235 |
Nov12 |
120806 |
91.725 |
92.750 |
91.650 |
92.750 |
+0.825 |
184 |
4,622 |
-9 |
Dec12 |
120806 |
92.100 |
93.150 |
92.100 |
93.150 |
+0.825 |
182 |
6,241 |
+1 |
Jan13 |
120806 |
93.600 |
93.600 |
93.600 |
93.600 |
+0.825 |
33 |
1,692 |
+0 |
Feb13 |
120806 |
93.950 |
93.950 |
93.950 |
93.950 |
+0.825 |
3 |
71 |
-1 |
Mar13 |
120806 |
94.175 |
94.175 |
94.175 |
94.175 |
+0.850 |
2 |
7 |
+0 |
Apr13 |
120806 |
94.225 |
94.225 |
94.225 |
94.225 |
+0.875 |
3 |
2 |
+1 |
May13 |
120806 |
94.225 |
94.225 |
94.225 |
94.225 |
+0.875 |
|
|
|
Total Volume and Open Interest |
10,524 |
17,204 |
+570 |
Heating Oil(NYM) |
Sep12 |
120806 |
292.61 |
294.74 |
290.78 |
294.09 |
+1.48 |
65,773 |
94,889 |
+3,069 |
Oct12 |
120806 |
293.73 |
295.58 |
291.60 |
294.93 |
+1.70 |
31,489 |
42,130 |
+936 |
Nov12 |
120806 |
293.76 |
296.28 |
292.60 |
295.75 |
+1.84 |
16,429 |
32,721 |
+757 |
Dec12 |
120806 |
293.73 |
297.02 |
292.91 |
296.41 |
+1.95 |
26,680 |
39,456 |
-91 |
Jan13 |
120806 |
294.15 |
296.96 |
293.75 |
296.86 |
+2.06 |
10,842 |
24,069 |
-237 |
Feb13 |
120806 |
293.61 |
296.58 |
293.54 |
296.32 |
+2.06 |
5,871 |
9,182 |
-1,079 |
Mar13 |
120806 |
292.01 |
294.73 |
292.01 |
294.73 |
+2.06 |
6,462 |
20,527 |
+463 |
Apr13 |
120806 |
290.10 |
292.58 |
290.10 |
292.58 |
+2.07 |
4,415 |
20,246 |
+649 |
May13 |
120806 |
294.81 |
294.81 |
294.81 |
294.81 |
+2.07 |
307 |
8,812 |
+99 |
Jun13 |
120806 |
293.65 |
293.67 |
293.62 |
293.62 |
+2.07 |
984 |
7,399 |
+86 |
Jul13 |
120806 |
293.62 |
293.62 |
293.62 |
293.62 |
+2.07 |
487 |
2,480 |
+152 |
Aug13 |
120806 |
293.87 |
293.87 |
293.87 |
293.87 |
+2.07 |
499 |
834 |
+153 |
Sep13 |
120806 |
294.20 |
294.20 |
294.20 |
294.20 |
+2.10 |
358 |
734 |
+296 |
Oct13 |
120806 |
294.50 |
294.50 |
294.50 |
294.50 |
+2.10 |
3 |
485 |
-1 |
Total Volume and Open Interest |
170,977 |
309,194 |
+5,189 |
Gasoline(NYMEX) |
Sep12 |
120806 |
292.78 |
293.45 |
287.88 |
292.22 |
-0.88 |
65,027 |
91,023 |
-2,029 |
Oct12 |
120806 |
271.69 |
272.60 |
267.78 |
271.73 |
+0.46 |
38,245 |
45,008 |
+271 |
Nov12 |
120806 |
263.62 |
266.84 |
262.50 |
266.04 |
+1.07 |
17,319 |
25,809 |
-361 |
Dec12 |
120806 |
260.50 |
263.55 |
259.27 |
262.92 |
+1.61 |
18,131 |
37,937 |
+297 |
Jan13 |
120806 |
258.53 |
262.10 |
258.15 |
261.70 |
+1.93 |
5,805 |
15,399 |
+644 |
Feb13 |
120806 |
258.67 |
262.41 |
258.58 |
261.95 |
+2.05 |
3,347 |
5,581 |
+750 |
Mar13 |
120806 |
260.22 |
263.28 |
259.96 |
263.28 |
+2.12 |
1,718 |
7,252 |
+125 |
Apr13 |
120806 |
274.49 |
277.48 |
274.17 |
277.48 |
+2.23 |
970 |
6,203 |
+200 |
May13 |
120806 |
276.30 |
276.30 |
276.30 |
276.30 |
+2.26 |
724 |
1,768 |
+168 |
Jun13 |
120806 |
270.34 |
274.09 |
270.34 |
273.95 |
+2.32 |
812 |
5,677 |
+284 |
Total Volume and Open Interest |
152,209 |
249,345 |
+395 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120806 |
292.20 |
292.22 |
292.20 |
292.20 |
-0.90 |
|
|
|
Oct12 |
120806 |
271.70 |
271.73 |
271.70 |
271.70 |
+0.40 |
|
|
|
Nov12 |
120806 |
266.00 |
266.04 |
266.00 |
266.00 |
+1.00 |
|
|
|
Dec12 |
120806 |
262.90 |
262.92 |
262.90 |
262.90 |
+1.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep12 |
120806 |
2.841 |
2.938 |
2.801 |
2.908 |
+0.031 |
198,966 |
258,593 |
-16,895 |
Oct12 |
120806 |
2.849 |
2.944 |
2.808 |
2.918 |
+0.033 |
78,047 |
183,657 |
+3,004 |
Nov12 |
120806 |
2.988 |
3.087 |
2.948 |
3.063 |
+0.041 |
55,030 |
133,648 |
+500 |
Dec12 |
120806 |
3.250 |
3.349 |
3.205 |
3.323 |
+0.046 |
39,974 |
54,747 |
-1,605 |
Jan13 |
120806 |
3.356 |
3.474 |
3.337 |
3.454 |
+0.045 |
34,985 |
134,502 |
+2,564 |
Feb13 |
120806 |
3.370 |
3.487 |
3.356 |
3.468 |
+0.045 |
5,790 |
28,745 |
-396 |
Mar13 |
120806 |
3.375 |
3.466 |
3.342 |
3.447 |
+0.046 |
7,543 |
47,532 |
-590 |
Apr13 |
120806 |
3.331 |
3.450 |
3.325 |
3.430 |
+0.048 |
9,762 |
65,811 |
-1,273 |
May13 |
120806 |
3.352 |
3.477 |
3.352 |
3.458 |
+0.048 |
1,558 |
17,150 |
+290 |
Jun13 |
120806 |
3.399 |
3.520 |
3.398 |
3.501 |
+0.049 |
983 |
8,906 |
-26 |
Jul13 |
120806 |
3.475 |
3.563 |
3.450 |
3.547 |
+0.050 |
1,224 |
13,480 |
-153 |
Aug13 |
120806 |
3.500 |
3.587 |
3.465 |
3.570 |
+0.050 |
680 |
10,992 |
-63 |
Sep13 |
120806 |
3.505 |
3.603 |
3.470 |
3.576 |
+0.050 |
848 |
9,082 |
+53 |
Oct13 |
120806 |
3.532 |
3.613 |
3.498 |
3.602 |
+0.049 |
3,235 |
38,146 |
+729 |
Nov13 |
120806 |
3.630 |
3.724 |
3.611 |
3.710 |
+0.048 |
806 |
17,380 |
+38 |
Dec13 |
120806 |
3.845 |
3.927 |
3.825 |
3.916 |
+0.044 |
565 |
16,894 |
+43 |
Total Volume and Open Interest |
441,281 |
1,125,122 |
-13,409 |
Brent Crude Oil(ICE) |
Sep12 |
120806 |
108.60 |
109.77 |
107.90 |
109.55 |
+0.61 |
259,588 |
186,060 |
-15,597 |
Oct12 |
120806 |
107.52 |
108.33 |
106.58 |
108.18 |
+0.73 |
175,445 |
233,438 |
-296 |
Nov12 |
120806 |
106.69 |
107.61 |
105.84 |
107.46 |
+0.84 |
89,288 |
109,385 |
+7,332 |
Dec12 |
120806 |
106.23 |
107.19 |
105.42 |
107.04 |
+0.88 |
95,214 |
137,568 |
+1,614 |
Jan13 |
120806 |
105.53 |
106.86 |
105.23 |
106.73 |
+0.91 |
17,041 |
43,225 |
-804 |
Feb13 |
120806 |
105.13 |
106.56 |
104.90 |
106.43 |
+0.93 |
12,402 |
28,280 |
-243 |
Mar13 |
120806 |
104.78 |
106.26 |
104.62 |
106.14 |
+0.94 |
11,356 |
29,975 |
+226 |
Apr13 |
120806 |
104.55 |
105.86 |
104.41 |
105.82 |
+0.94 |
5,605 |
15,680 |
-130 |
May13 |
120806 |
104.23 |
105.52 |
104.12 |
105.49 |
+0.93 |
4,498 |
15,142 |
-73 |
Jun13 |
120806 |
103.88 |
105.20 |
103.78 |
105.14 |
+0.91 |
17,893 |
58,294 |
-1,665 |
Jul13 |
120806 |
104.85 |
104.85 |
104.85 |
104.85 |
+0.90 |
3,497 |
14,442 |
+335 |
Aug13 |
120806 |
104.52 |
104.52 |
104.52 |
104.52 |
+0.89 |
2,055 |
13,138 |
-168 |
Sep13 |
120806 |
104.19 |
104.19 |
104.19 |
104.19 |
+0.89 |
1,808 |
14,596 |
+560 |
Oct13 |
120806 |
103.85 |
103.85 |
103.85 |
103.85 |
+0.89 |
651 |
8,128 |
-164 |
Total Volume and Open Interest |
742,045 |
1,159,800 |
-5,038 |
Gas Oil(ICE) |
Aug12 |
120806 |
927.25 |
934.00 |
921.75 |
930.25 |
+7.25 |
30,052 |
66,120 |
-3,972 |
Sep12 |
120806 |
926.50 |
934.25 |
921.25 |
930.25 |
+7.50 |
88,708 |
130,599 |
+1,787 |
Oct12 |
120806 |
922.00 |
932.75 |
920.00 |
929.00 |
+7.75 |
42,546 |
83,522 |
+2,529 |
Nov12 |
120806 |
920.00 |
929.50 |
916.50 |
925.75 |
+8.00 |
16,061 |
37,049 |
+1,682 |
Dec12 |
120806 |
915.50 |
925.50 |
913.00 |
922.00 |
+7.75 |
25,455 |
70,444 |
+1,206 |
Jan13 |
120806 |
913.25 |
923.25 |
911.00 |
920.25 |
+8.00 |
8,096 |
23,197 |
+355 |
Feb13 |
120806 |
910.50 |
919.25 |
910.00 |
917.75 |
+8.00 |
3,259 |
19,117 |
+261 |
Mar13 |
120806 |
906.75 |
914.00 |
906.25 |
914.00 |
+8.00 |
4,091 |
18,892 |
+659 |
Apr13 |
120806 |
903.00 |
910.50 |
902.75 |
910.50 |
+8.25 |
2,441 |
13,842 |
-89 |
May13 |
120806 |
899.25 |
907.00 |
898.00 |
907.00 |
+8.25 |
1,507 |
10,802 |
-112 |
Total Volume and Open Interest |
228,679 |
575,174 |
+4,237 |
Ethanol(CBOT) |
Aug12 |
120803 |
2.614 |
2.614 |
2.614 |
2.614 |
+0.049 |
76 |
45 |
-45 |
Sep12 |
120806 |
2.563 |
2.584 |
2.553 |
2.578 |
-0.011 |
473 |
1,463 |
-97 |
Oct12 |
120806 |
2.503 |
2.524 |
2.491 |
2.520 |
-0.011 |
350 |
1,543 |
-25 |
Nov12 |
120806 |
2.465 |
2.476 |
2.460 |
2.467 |
-0.018 |
177 |
1,580 |
+3 |
Dec12 |
120806 |
2.441 |
2.454 |
2.441 |
2.444 |
-0.017 |
159 |
1,519 |
+21 |
Jan13 |
120806 |
2.427 |
2.437 |
2.427 |
2.430 |
-0.014 |
135 |
1,662 |
+53 |
Feb13 |
120806 |
2.410 |
2.419 |
2.410 |
2.411 |
-0.016 |
74 |
1,205 |
-2 |
Mar13 |
120806 |
2.403 |
2.411 |
2.400 |
2.403 |
-0.021 |
87 |
1,263 |
+34 |
Total Volume and Open Interest |
1,644 |
12,234 |
+14 |
WTI Crude Oil(ICE) |
Sep12 |
120806 |
91.36 |
92.33 |
90.63 |
92.20 |
+0.80 |
67,898 |
54,016 |
-688 |
Oct12 |
120806 |
91.43 |
92.57 |
90.90 |
92.46 |
+0.82 |
21,766 |
39,917 |
-451 |
Nov12 |
120806 |
91.81 |
92.87 |
91.29 |
92.76 |
+0.83 |
11,791 |
25,201 |
+837 |
Dec12 |
120806 |
92.21 |
93.26 |
91.65 |
93.15 |
+0.82 |
19,101 |
92,439 |
+1,073 |
Jan13 |
120806 |
92.63 |
93.59 |
92.36 |
93.59 |
+0.82 |
5,104 |
17,820 |
-321 |
Feb13 |
120806 |
92.77 |
93.96 |
92.73 |
93.96 |
+0.83 |
3,421 |
11,213 |
+378 |
Mar13 |
120806 |
93.21 |
94.17 |
93.17 |
94.17 |
+0.85 |
2,771 |
11,570 |
+127 |
Apr13 |
120806 |
93.40 |
94.23 |
93.40 |
94.23 |
+0.87 |
1,608 |
3,791 |
+57 |
May13 |
120806 |
93.37 |
94.22 |
93.37 |
94.22 |
+0.88 |
1,526 |
4,943 |
+193 |
Jun13 |
120806 |
93.32 |
94.19 |
93.32 |
94.19 |
+0.90 |
4,498 |
27,673 |
+673 |
Jul13 |
120806 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.90 |
416 |
2,642 |
+177 |
Aug13 |
120806 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.90 |
270 |
3,098 |
-112 |
Sep13 |
120806 |
93.95 |
93.95 |
93.95 |
93.95 |
+0.90 |
167 |
7,452 |
+21 |
Oct13 |
120806 |
93.83 |
93.83 |
93.83 |
93.83 |
+0.89 |
218 |
1,696 |
-17 |
Nov13 |
120806 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.88 |
505 |
3,000 |
-121 |
Dec13 |
120806 |
92.56 |
93.59 |
92.56 |
93.59 |
+0.88 |
10,555 |
57,786 |
+1,600 |
Total Volume and Open Interest |
154,998 |
445,781 |
+4,331 |
US Dollar Index(ICE) |
Sep12 |
120806 |
82.405 |
82.625 |
82.125 |
82.305 |
-0.140 |
37,917 |
63,591 |
-871 |
Dec12 |
120806 |
82.860 |
82.860 |
82.480 |
82.650 |
-0.120 |
81 |
783 |
+64 |
Mar13 |
120806 |
83.040 |
83.040 |
83.040 |
83.040 |
-0.120 |
|
|
|
Total Volume and Open Interest |
37,998 |
64,374 |
-807 |
Australian Dollar(CME) |
Sep12 |
120806 |
105.38 |
105.52 |
104.96 |
105.40 |
+0.25 |
212,278 |
149,696 |
+1,525 |
Dec12 |
120806 |
104.53 |
104.55 |
104.20 |
104.55 |
+0.24 |
96 |
838 |
-14 |
Mar13 |
120806 |
103.74 |
103.74 |
103.51 |
103.74 |
+0.23 |
0 |
4 |
+0 |
Total Volume and Open Interest |
212,374 |
150,543 |
+1,511 |
British Pound(CME) |
Sep12 |
120806 |
156.38 |
156.65 |
155.45 |
156.08 |
-0.35 |
180,390 |
115,951 |
+2,385 |
Dec12 |
120806 |
156.10 |
156.42 |
155.57 |
156.07 |
-0.35 |
66 |
349 |
-1 |
Mar13 |
120806 |
156.07 |
156.42 |
156.07 |
156.07 |
-0.35 |
2 |
47 |
-2 |
Total Volume and Open Interest |
180,458 |
116,354 |
+2,382 |
Canadian Dollar(CME) |
Sep12 |
120806 |
99.77 |
100.07 |
99.70 |
99.98 |
+0.03 |
146,483 |
90,326 |
-1,839 |
Dec12 |
120806 |
99.52 |
99.82 |
99.52 |
99.77 |
+0.02 |
759 |
8,011 |
+8 |
Mar13 |
120806 |
99.54 |
99.54 |
99.51 |
99.54 |
+0.03 |
12 |
1,611 |
+0 |
Jun13 |
120806 |
99.31 |
99.31 |
99.30 |
99.31 |
+0.01 |
1 |
352 |
+0 |
Total Volume and Open Interest |
147,256 |
100,351 |
-1,830 |
Japanese Yen(CME) |
Sep12 |
120806 |
127.28 |
128.03 |
127.20 |
127.89 |
+0.61 |
91,412 |
146,672 |
+2,657 |
Dec12 |
120806 |
127.67 |
128.15 |
127.42 |
128.03 |
+0.61 |
246 |
991 |
-22 |
Mar13 |
120806 |
128.22 |
128.22 |
127.61 |
128.22 |
+0.61 |
0 |
31 |
+0 |
Total Volume and Open Interest |
91,658 |
147,700 |
+2,635 |
Swiss Franc(CME) |
Sep12 |
120806 |
103.24 |
103.66 |
102.61 |
103.27 |
+0.18 |
85,782 |
57,475 |
-1,855 |
Dec12 |
120806 |
103.35 |
103.65 |
103.35 |
103.53 |
+0.18 |
3 |
238 |
-3 |
Mar13 |
120806 |
103.82 |
103.82 |
103.65 |
103.82 |
+0.17 |
0 |
2 |
+0 |
Total Volume and Open Interest |
85,785 |
57,715 |
-1,858 |
EuroFX(CME) |
Sep12 |
120806 |
123.98 |
124.50 |
123.47 |
124.00 |
+0.18 |
478,120 |
319,933 |
+5,561 |
Dec12 |
120806 |
124.09 |
124.56 |
123.70 |
124.15 |
+0.18 |
1,109 |
4,636 |
+246 |
Mar13 |
120806 |
124.32 |
124.32 |
124.12 |
124.32 |
+0.20 |
4 |
91 |
+0 |
Total Volume and Open Interest |
479,233 |
325,191 |
+5,807 |
Mexican Peso(CME) |
Aug12 |
120806 |
761.2 |
761.2 |
760.2 |
761.2 |
+1.0 |
|
|
|
Sep12 |
120806 |
760.0 |
763.5 |
754.8 |
759.0 |
+1.0 |
67,108 |
169,122 |
-224 |
Total Volume and Open Interest |
67,108 |
170,149 |
-224 |
Brazilian Real(CME) |
Sep12 |
120806 |
490.40 |
491.25 |
489.75 |
490.90 |
+0.50 |
340 |
3,981 |
+183 |
Oct12 |
120806 |
488.75 |
489.20 |
487.70 |
488.90 |
+0.35 |
416 |
512 |
+416 |
Nov12 |
120806 |
487.15 |
487.15 |
486.70 |
487.15 |
+0.45 |
|
|
|
Dec12 |
120806 |
485.35 |
485.35 |
484.85 |
485.35 |
+0.50 |
0 |
60 |
+0 |
Total Volume and Open Interest |
756 |
16,893 |
+599 |
30-Year T-Bonds(CBOT) |
Sep12 |
120806 |
149~250 |
150~110 |
149~170 |
149~290 |
+0~120 |
452,617 |
601,634 |
-4,782 |
Dec12 |
120806 |
150~240 |
151~110 |
150~160 |
150~290 |
+0~130 |
717 |
5,177 |
-71 |
Mar13 |
120806 |
150~050 |
150~050 |
149~240 |
150~050 |
+0~130 |
0 |
3 |
+0 |
Total Volume and Open Interest |
453,334 |
606,814 |
-4,853 |
10-Year T-Notes(CBOT) |
Sep12 |
120806 |
133~315 |
134~100 |
133~275 |
134~035 |
+0~065 |
1,192,001 |
1,707,622 |
+15,416 |
Dec12 |
120806 |
132~310 |
133~095 |
132~285 |
133~030 |
+0~065 |
4,913 |
10,240 |
+1,281 |
Mar13 |
120806 |
132~080 |
132~080 |
132~015 |
132~080 |
+0~065 |
|
|
|
Total Volume and Open Interest |
1,196,914 |
1,717,862 |
+16,697 |
5-Year T-Notes(CBOT) |
Sep12 |
120806 |
124~052 |
124~076 |
124~045 |
124~068 |
+0~019 |
543,839 |
1,148,073 |
-8,800 |
Dec12 |
120806 |
124~018 |
124~030 |
124~010 |
124~028 |
+0~018 |
352 |
9,165 |
+182 |
Mar13 |
120806 |
123~076 |
123~076 |
123~058 |
123~076 |
+0~018 |
|
|
|
Total Volume and Open Interest |
544,191 |
1,157,238 |
-8,618 |
2 Year T-Notes(CBOT) |
Sep12 |
120806 |
110~033 |
110~037 |
110~032 |
110~034 |
+0~001 |
144,266 |
1,003,106 |
-10,973 |
Dec12 |
120806 |
110~036 |
110~036 |
110~033 |
110~035 |
+0~002 |
10,919 |
39,663 |
+3,889 |
Mar13 |
120806 |
109~101 |
109~101 |
109~099 |
109~101 |
+0~002 |
|
|
|
Total Volume and Open Interest |
155,185 |
1,042,769 |
-7,084 |
Eurodollars(CME) |
Sep12 |
120806 |
99.605 |
99.615 |
99.600 |
99.605 |
unch |
157,521 |
867,833 |
-23,906 |
Dec12 |
120806 |
99.610 |
99.620 |
99.605 |
99.610 |
unch |
156,751 |
936,170 |
-3,909 |
Mar13 |
120806 |
99.605 |
99.615 |
99.600 |
99.610 |
+0.005 |
121,246 |
724,445 |
+5,620 |
Jun13 |
120806 |
99.590 |
99.605 |
99.585 |
99.600 |
+0.010 |
93,734 |
670,044 |
-1,249 |
Sep13 |
120806 |
99.565 |
99.590 |
99.565 |
99.580 |
+0.015 |
82,306 |
706,097 |
+1,963 |
Dec13 |
120806 |
99.530 |
99.555 |
99.525 |
99.550 |
+0.020 |
66,312 |
640,337 |
-2,400 |
Mar14 |
120806 |
99.495 |
99.525 |
99.495 |
99.525 |
+0.025 |
72,400 |
586,809 |
-4,142 |
Jun14 |
120806 |
99.445 |
99.485 |
99.445 |
99.480 |
+0.030 |
70,662 |
452,085 |
+1,405 |
Sep14 |
120806 |
99.390 |
99.430 |
99.390 |
99.425 |
+0.035 |
66,608 |
355,324 |
-5,355 |
Dec14 |
120806 |
99.305 |
99.355 |
99.305 |
99.350 |
+0.045 |
54,063 |
348,900 |
-2,845 |
Mar15 |
120806 |
99.230 |
99.280 |
99.230 |
99.275 |
+0.045 |
60,587 |
321,948 |
+2,051 |
Jun15 |
120806 |
0.816 |
0.876 |
0.816 |
0.866 |
+0.050 |
56,432 |
282,874 |
-3,797 |
Sep15 |
120806 |
0.691 |
0.751 |
0.686 |
0.741 |
+0.055 |
59,119 |
227,396 |
+2,920 |
Dec15 |
120806 |
0.546 |
0.601 |
0.541 |
0.596 |
+0.060 |
46,868 |
174,343 |
-2,675 |
Mar16 |
120806 |
0.416 |
0.471 |
0.406 |
0.466 |
+0.065 |
25,849 |
99,863 |
-2,556 |
Jun16 |
120806 |
0.276 |
0.336 |
0.271 |
0.326 |
+0.065 |
27,432 |
98,651 |
-4,327 |
Sep16 |
120806 |
0.136 |
0.196 |
0.131 |
0.186 |
+0.065 |
18,821 |
82,862 |
+318 |
Dec16 |
120806 |
6.545 |
0.046 |
6.535 |
0.036 |
-6.489 |
16,381 |
88,863 |
-1,667 |
Total Volume and Open Interest |
1,296,642 |
7,903,876 |
-45,714 |
30 Day Federal Funds(CBOT) |
Aug12 |
120806 |
99.855 |
99.857 |
99.850 |
99.855 |
unch |
8,653 |
61,462 |
+1,290 |
Sep12 |
120806 |
99.860 |
99.860 |
99.850 |
99.860 |
unch |
3,788 |
44,213 |
-85,485 |
Oct12 |
120806 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
2,133 |
55,726 |
-1,287 |
Nov12 |
120806 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
1,158 |
38,507 |
-636 |
Dec12 |
120806 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
702 |
26,418 |
-230 |
Jan13 |
120806 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
458 |
20,495 |
-293 |
Total Volume and Open Interest |
24,506 |
427,446 |
-87,229 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120806 |
99.677 |
99.677 |
99.677 |
99.677 |
-0.028 |
|
|
|
Dec12 |
120806 |
99.702 |
99.702 |
99.702 |
99.702 |
-0.028 |
|
|
|
Mar13 |
120806 |
99.707 |
99.707 |
99.707 |
99.707 |
-0.028 |
|
|
|
Jun13 |
120806 |
99.743 |
99.743 |
99.743 |
99.743 |
-0.027 |
|
|
|
Sep13 |
120806 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.025 |
|
|
|
Dec13 |
120806 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.025 |
|
|
|
Mar14 |
120806 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.025 |
|
|
|
Jun14 |
120806 |
99.570 |
99.570 |
99.570 |
99.570 |
-0.025 |
|
|
|
Sep14 |
120806 |
99.430 |
99.430 |
99.430 |
99.430 |
-0.025 |
|
|
|
Dec14 |
120806 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.025 |
|
|
|
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 |
120806 |
142.95 |
143.64 |
142.81 |
143.20 |
+0.25 |
920,835 |
870,385 |
+9,965 |
Dec12 |
120806 |
141.50 |
141.86 |
141.34 |
141.44 |
+0.24 |
120 |
7,091 |
-46 |
Mar13 |
120806 |
141.44 |
141.44 |
141.44 |
141.44 |
+0.24 |
62 |
0 |
-110 |
Total Volume and Open Interest |
921,017 |
877,476 |
+9,809 |
Euro-Bobl(EUREX) |
Sep12 |
120806 |
127.07 |
127.41 |
126.98 |
127.28 |
+0.23 |
529,693 |
623,285 |
+6,836 |
Dec12 |
120806 |
125.72 |
125.72 |
125.62 |
125.62 |
+0.23 |
11 |
4,941 |
+1 |
Mar13 |
120806 |
125.62 |
125.62 |
125.62 |
125.62 |
+0.23 |
|
|
|
Total Volume and Open Interest |
529,704 |
628,226 |
+6,837 |
3-Mth Euribor(EUREX) |
Sep12 |
120806 |
99.680 |
99.690 |
99.680 |
99.690 |
+0.015 |
150 |
3,281 |
-100 |
Dec12 |
120806 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.030 |
0 |
1,420 |
+0 |
Mar13 |
120806 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.035 |
200 |
1,293 |
+100 |
Total Volume and Open Interest |
352 |
7,604 |
+2 |
Long Gilt(LIFFE) |
Sep12 |
120806 |
121~07 |
121~29 |
121~06 |
121~17 |
+0~14 |
111,116 |
321,899 |
-34,872 |
Dec12 |
120806 |
120~15 |
120~15 |
120~15 |
120~15 |
+0~14 |
0 |
120 |
+0 |
Total Volume and Open Interest |
111,116 |
322,019 |
-34,872 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120806 |
99.35 |
99.39 |
99.34 |
99.36 |
+0.01 |
27,640 |
388,697 |
-386 |
Dec12 |
120806 |
99.41 |
99.46 |
99.40 |
99.44 |
+0.03 |
47,489 |
369,073 |
+11,830 |
Mar13 |
120806 |
99.45 |
99.50 |
99.42 |
99.47 |
+0.03 |
38,350 |
335,991 |
+2,715 |
Jun13 |
120806 |
99.44 |
99.50 |
99.42 |
99.47 |
+0.04 |
47,652 |
319,550 |
+2,479 |
Sep13 |
120806 |
99.43 |
99.49 |
99.41 |
99.47 |
+0.05 |
43,786 |
383,920 |
-4,137 |
Dec13 |
120806 |
99.39 |
99.46 |
99.38 |
99.45 |
+0.06 |
45,471 |
239,063 |
-3,960 |
Total Volume and Open Interest |
363,500 |
2,751,239 |
+12,135 |
3-Mth Euribor(LIFFE) |
Sep12 |
120806 |
99.670 |
99.710 |
99.665 |
99.690 |
+0.015 |
123,019 |
507,284 |
-4,750 |
Dec12 |
120806 |
99.685 |
99.740 |
99.680 |
99.715 |
+0.030 |
107,426 |
500,982 |
-6,094 |
Mar13 |
120806 |
99.680 |
99.735 |
99.670 |
99.715 |
+0.035 |
72,767 |
435,195 |
-5,236 |
Total Volume and Open Interest |
736,586 |
3,515,378 |
+12,528 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120806 |
96.57 |
96.58 |
96.46 |
96.48 |
-0.10 |
20,715 |
151,154 |
-3,812 |
Dec12 |
120806 |
96.78 |
96.79 |
96.59 |
96.62 |
-0.16 |
25,702 |
176,616 |
-2,720 |
Mar13 |
120806 |
96.89 |
96.90 |
96.67 |
96.70 |
-0.19 |
15,401 |
119,339 |
+226 |
Jun13 |
120806 |
96.89 |
96.91 |
96.68 |
96.71 |
-0.19 |
7,124 |
87,447 |
-186 |
Sep13 |
120806 |
96.83 |
96.84 |
96.64 |
96.66 |
-0.19 |
2,245 |
53,767 |
-110 |
Dec13 |
120806 |
96.77 |
96.77 |
96.57 |
96.59 |
-0.18 |
2,125 |
43,408 |
-15 |
Mar14 |
120806 |
96.66 |
96.66 |
96.51 |
96.54 |
-0.18 |
870 |
26,551 |
+203 |
Jun14 |
120806 |
96.50 |
96.50 |
96.44 |
96.48 |
-0.17 |
408 |
15,021 |
-50 |
Sep14 |
120806 |
96.43 |
96.43 |
96.43 |
96.43 |
-0.17 |
10 |
2,142 |
-40 |
Dec14 |
120806 |
96.36 |
96.36 |
96.36 |
96.36 |
-0.17 |
0 |
446 |
+0 |
Total Volume and Open Interest |
74,600 |
675,940 |
-6,504 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120806 |
96.98 |
96.98 |
96.79 |
96.84 |
-0.14 |
47,743 |
375,308 |
-16,668 |
Dec12 |
120806 |
96.84 |
96.84 |
96.84 |
96.84 |
-0.14 |
|
|
|
Total Volume and Open Interest |
47,743 |
375,308 |
-16,668 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120806 |
97.44 |
97.45 |
97.25 |
97.27 |
-0.18 |
177,072 |
538,705 |
-5,794 |
Dec12 |
120806 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.18 |
|
|
|
Total Volume and Open Interest |
177,072 |
538,705 |
-5,794 |
Gold(CMX) |
Aug12 |
120806 |
1604.7 |
1614.1 |
1603.2 |
1612.9 |
+6.9 |
933 |
3,854 |
-593 |
Oct12 |
120806 |
1604.0 |
1616.2 |
1603.4 |
1614.1 |
+7.0 |
10,912 |
28,506 |
+1,096 |
Dec12 |
120806 |
1607.7 |
1618.4 |
1605.3 |
1616.2 |
+6.9 |
158,560 |
252,072 |
-2,306 |
Feb13 |
120806 |
1613.4 |
1620.0 |
1613.4 |
1618.3 |
+6.9 |
206 |
21,712 |
-4 |
Apr13 |
120806 |
1621.6 |
1621.6 |
1620.3 |
1620.3 |
+7.0 |
85 |
14,360 |
-8 |
Jun13 |
120806 |
1619.5 |
1622.3 |
1619.5 |
1622.3 |
+7.0 |
77 |
19,995 |
+4 |
Aug13 |
120806 |
1624.2 |
1624.2 |
1624.2 |
1624.2 |
+6.9 |
96 |
4,030 |
-54 |
Oct13 |
120806 |
1626.2 |
1626.2 |
1626.2 |
1626.2 |
+6.8 |
13 |
718 |
+0 |
Dec13 |
120806 |
1628.4 |
1628.4 |
1628.4 |
1628.4 |
+6.8 |
1,084 |
8,730 |
-190 |
Feb14 |
120806 |
1630.7 |
1630.7 |
1630.7 |
1630.7 |
+6.7 |
0 |
4 |
+0 |
Apr14 |
120806 |
1633.1 |
1633.1 |
1633.1 |
1633.1 |
+6.6 |
0 |
2 |
+0 |
Jun14 |
120806 |
1635.6 |
1635.6 |
1635.6 |
1635.6 |
+6.5 |
163 |
8,354 |
+85 |
Total Volume and Open Interest |
172,751 |
394,877 |
-1,901 |
Silver(CMX) |
Sep12 |
120806 |
2777.0 |
2795.0 |
2756.5 |
2786.3 |
+6.2 |
43,002 |
57,326 |
-925 |
Dec12 |
120806 |
2783.0 |
2802.5 |
2765.0 |
2794.3 |
+6.1 |
5,869 |
32,268 |
+1,160 |
Mar13 |
120806 |
2785.0 |
2803.5 |
2785.0 |
2800.5 |
+6.2 |
353 |
4,502 |
+185 |
May13 |
120806 |
2802.5 |
2802.5 |
2802.5 |
2802.5 |
+6.2 |
16 |
3,067 |
+9 |
Jul13 |
120806 |
2802.0 |
2804.0 |
2802.0 |
2804.0 |
+6.2 |
63 |
4,662 |
+45 |
Sep13 |
120806 |
2804.8 |
2804.8 |
2804.8 |
2804.8 |
+6.2 |
2 |
1,808 |
+2 |
Dec13 |
120806 |
2800.0 |
2805.9 |
2800.0 |
2805.9 |
+6.2 |
94 |
11,797 |
+57 |
Total Volume and Open Interest |
49,438 |
123,900 |
+515 |
Platinum(NYMEX) |
Oct12 |
120806 |
1406.4 |
1410.0 |
1390.1 |
1401.9 |
-12.5 |
7,466 |
49,559 |
-24 |
Jan13 |
120806 |
1410.4 |
1410.9 |
1396.1 |
1405.0 |
-12.2 |
326 |
3,332 |
+228 |
Apr13 |
120806 |
1401.2 |
1409.0 |
1401.2 |
1407.6 |
-12.6 |
1 |
28 |
-12 |
Jul13 |
120806 |
1408.6 |
1408.6 |
1408.6 |
1408.6 |
-12.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,793 |
52,923 |
+192 |
Palladium(NYMEX) |
Sep12 |
120806 |
577.15 |
582.10 |
573.70 |
579.55 |
+1.35 |
2,687 |
21,905 |
+26 |
Dec12 |
120806 |
577.00 |
582.80 |
577.00 |
581.45 |
+1.25 |
193 |
1,899 |
-4 |
Mar13 |
120806 |
582.45 |
582.45 |
582.45 |
582.45 |
+1.25 |
|
|
|
Total Volume and Open Interest |
2,880 |
23,804 |
+22 |
Copper(CMX) |
Sep12 |
120806 |
336.50 |
339.25 |
334.40 |
338.90 |
+2.15 |
80,135 |
82,795 |
+3,444 |
Dec12 |
120806 |
337.55 |
340.30 |
335.55 |
340.05 |
+2.10 |
8,346 |
44,973 |
+1,669 |
Mar13 |
120806 |
338.30 |
341.20 |
337.35 |
341.20 |
+2.10 |
1,552 |
9,858 |
+773 |
May13 |
120806 |
341.80 |
341.80 |
341.80 |
341.80 |
+2.00 |
41 |
1,786 |
-8 |
Jul13 |
120806 |
340.25 |
342.15 |
340.25 |
342.15 |
+2.05 |
34 |
915 |
-24 |
Total Volume and Open Interest |
90,793 |
151,469 |
+5,704 |
DJIA Index(CBOT) |
Sep12 |
120806 |
13058 |
13127 |
13037 |
13067 |
+12 |
3,049 |
9,327 |
-2,240 |
Dec12 |
120806 |
12987 |
12987 |
12975 |
12987 |
+12 |
0 |
41 |
+0 |
Mar13 |
120806 |
12913 |
12913 |
12901 |
12913 |
+12 |
|
|
|
Jun13 |
120806 |
12837 |
12837 |
12825 |
12837 |
+12 |
|
|
|
Total Volume and Open Interest |
3,049 |
9,368 |
-2,240 |
E-mini DJIA Index(CBOT) |
Sep12 |
120806 |
13064 |
13133 |
13034 |
13067 |
+12 |
161,519 |
93,283 |
-6,616 |
Dec12 |
120806 |
12980 |
13049 |
12980 |
12987 |
+12 |
54 |
189 |
+23 |
Mar13 |
120806 |
12913 |
12913 |
12913 |
12913 |
+12 |
0 |
2 |
+0 |
Jun13 |
120806 |
12837 |
12837 |
12837 |
12837 |
+12 |
0 |
38 |
+0 |
Total Volume and Open Interest |
161,573 |
93,512 |
-6,593 |
S & P 500(CME) |
Sep12 |
120806 |
1390.20 |
1395.70 |
1387.40 |
1389.90 |
+0.90 |
18,091 |
217,898 |
+1,348 |
Dec12 |
120806 |
1382.80 |
1387.90 |
1382.80 |
1382.80 |
+0.90 |
2,204 |
12,091 |
+655 |
Mar13 |
120806 |
1375.90 |
1381.00 |
1375.90 |
1375.90 |
+0.90 |
0 |
659 |
+0 |
Jun13 |
120806 |
1369.00 |
1374.10 |
1369.00 |
1369.00 |
+0.90 |
0 |
19 |
+0 |
Total Volume and Open Interest |
20,295 |
230,667 |
+2,003 |
S & P 500 E-Mini(Globex) |
Sep12 |
120806 |
1390.25 |
1395.75 |
1387.25 |
1390.00 |
+1.00 |
2,835,526 |
2,818,329 |
+64,005 |
Dec12 |
120806 |
1383.75 |
1388.50 |
1380.50 |
1382.75 |
+0.75 |
4,126 |
23,877 |
+877 |
Total Volume and Open Interest |
2,839,713 |
2,843,740 |
+64,868 |
NASDAQ 100(CME) |
Sep12 |
120806 |
2672.50 |
2701.00 |
2672.50 |
2686.50 |
+15.50 |
498 |
9,569 |
+1 |
Dec12 |
120806 |
2679.00 |
2690.00 |
2679.00 |
2679.00 |
+15.50 |
0 |
7 |
+0 |
Mar13 |
120806 |
2673.50 |
2673.50 |
2658.00 |
2673.50 |
+15.50 |
|
|
|
Total Volume and Open Interest |
498 |
9,576 |
+1 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120806 |
2675.00 |
2701.80 |
2671.80 |
2686.50 |
+15.50 |
303,243 |
369,169 |
+2,325 |
Dec12 |
120806 |
2669.30 |
2692.80 |
2669.30 |
2679.00 |
+15.50 |
21 |
295 |
-5 |
Total Volume and Open Interest |
303,264 |
369,474 |
+2,320 |
S & P Midcap 400(CME) |
Sep12 |
120806 |
945.00 |
950.00 |
945.00 |
948.00 |
+5.20 |
113 |
1,651 |
+2 |
Dec12 |
120806 |
944.10 |
944.10 |
938.90 |
944.10 |
+5.20 |
|
|
|
Mar13 |
120806 |
942.10 |
942.10 |
936.90 |
942.10 |
+5.20 |
|
|
|
Total Volume and Open Interest |
113 |
1,651 |
+2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120806 |
8680 |
8785 |
8680 |
8740 |
+55 |
5,150 |
31,491 |
+43 |
Dec12 |
120806 |
8725 |
8725 |
8645 |
8700 |
+55 |
1 |
8 |
+1 |
Total Volume and Open Interest |
5,151 |
31,499 |
+44 |
Nikkei 225(SGX) |
Sep12 |
120806 |
8715 |
8745 |
8705 |
8725 |
+170 |
86,380 |
184,752 |
-300 |
Dec12 |
120806 |
8675 |
8675 |
8660 |
8660 |
+170 |
9 |
10,785 |
+35 |
Mar13 |
120806 |
8650 |
8650 |
8650 |
8650 |
+170 |
0 |
48 |
+0 |
Total Volume and Open Interest |
86,441 |
203,373 |
-253 |
CAC 40(EURONEXT) |
Aug12 |
120806 |
3372.5 |
3417.0 |
3357.5 |
3400.0 |
+28.0 |
150,457 |
297,594 |
+14,106 |
Sep12 |
120806 |
3362.5 |
3410.0 |
3355.0 |
3393.0 |
+28.5 |
1,572 |
40,137 |
-273 |
Oct12 |
120806 |
3381.5 |
3381.5 |
3381.5 |
3381.5 |
+28.0 |
1 |
3 |
+0 |
Total Volume and Open Interest |
152,038 |
337,840 |
+13,833 |
Hang Seng Index(HKFE) |
Aug12 |
120806 |
20014 |
20087 |
19943 |
19959 |
+304 |
60,645 |
83,150 |
+853 |
Sep12 |
120806 |
19853 |
19990 |
19853 |
19870 |
+306 |
2,376 |
9,335 |
+2,140 |
Total Volume and Open Interest |
63,095 |
97,677 |
+2,981 |
DAX(EUREX) |
Sep12 |
120806 |
6869.0 |
6945.0 |
6847.0 |
6921.0 |
+53.5 |
216,781 |
163,393 |
-129 |
Dec12 |
120806 |
6869.0 |
6939.5 |
6856.5 |
6920.5 |
+53.5 |
510 |
10,693 |
+245 |
Mar13 |
120806 |
6872.5 |
6945.0 |
6855.0 |
6923.0 |
+53.5 |
37 |
796 |
-4 |
Total Volume and Open Interest |
217,328 |
174,882 |
+112 |
FT-SE 100(EURONEXT) |
Sep12 |
120806 |
5745.50 |
5796.00 |
5724.00 |
5768.50 |
+26.50 |
110,905 |
621,583 |
-2,002 |
Dec12 |
120806 |
5699.50 |
5751.50 |
5699.50 |
5738.50 |
+26.50 |
6 |
654 |
-6 |
Mar13 |
120806 |
5695.50 |
5695.50 |
5695.50 |
5695.50 |
+26.50 |
0 |
247 |
+0 |
Total Volume and Open Interest |
110,911 |
622,484 |
-2,008 |
SPI 200(SFE) |
Sep12 |
120806 |
4184.0 |
4260.0 |
4184.0 |
4230.0 |
+45.0 |
32,583 |
245,055 |
+5,804 |
Dec12 |
120806 |
4245.0 |
4245.0 |
4228.0 |
4228.0 |
+46.0 |
18 |
5,934 |
-2 |
Mar13 |
120806 |
4191.0 |
4191.0 |
4191.0 |
4191.0 |
+46.0 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
32,730 |
254,281 |
+5,853 |
GSCI(CME) |
Aug12 |
120806 |
644.75 |
651.90 |
644.00 |
651.90 |
+4.90 |
375 |
7,330 |
+42 |
Sep12 |
120806 |
643.00 |
650.50 |
642.25 |
650.50 |
+5.50 |
162 |
1,001 |
+60 |
Oct12 |
120806 |
650.75 |
650.75 |
642.25 |
650.75 |
+5.25 |
|
|
|
Total Volume and Open Interest |
537 |
8,331 |
+102 |
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. |
|
|