|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue August 07, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120807 |
1607.00 |
1627.50 |
1603.00 |
1605.25 |
-2.25 |
1,920 |
3,039 |
-744 |
Sep12 |
120807 |
1592.50 |
1612.50 |
1574.00 |
1576.50 |
-16.00 |
16,247 |
42,826 |
-841 |
Nov12 |
120807 |
1584.00 |
1605.50 |
1562.00 |
1565.75 |
-18.50 |
103,023 |
384,119 |
-3,656 |
Jan13 |
120807 |
1581.75 |
1603.00 |
1557.25 |
1561.25 |
-21.25 |
15,566 |
81,326 |
+897 |
Mar13 |
120807 |
1513.00 |
1535.25 |
1494.00 |
1497.75 |
-17.50 |
12,921 |
82,568 |
+368 |
May13 |
120807 |
1442.25 |
1461.25 |
1426.00 |
1429.25 |
-15.75 |
12,669 |
85,496 |
+5,072 |
Jul13 |
120807 |
1441.25 |
1448.75 |
1415.00 |
1418.50 |
-13.75 |
5,230 |
57,626 |
+1,103 |
Aug13 |
120807 |
1399.25 |
1407.25 |
1393.50 |
1393.50 |
-13.75 |
9 |
300 |
-1 |
Sep13 |
120807 |
1329.00 |
1334.50 |
1326.50 |
1326.50 |
-8.00 |
1 |
345 |
+0 |
Nov13 |
120807 |
1280.25 |
1292.00 |
1262.50 |
1265.75 |
-8.00 |
2,105 |
23,944 |
+88 |
Jan14 |
120807 |
1269.50 |
1277.75 |
1269.50 |
1269.50 |
-8.25 |
15 |
188 |
-2 |
Mar14 |
120807 |
1270.00 |
1278.25 |
1270.00 |
1270.00 |
-8.25 |
3 |
13 |
+0 |
May14 |
120807 |
1270.00 |
1278.25 |
1270.00 |
1270.00 |
-8.25 |
3 |
0 |
-2 |
Jul14 |
120807 |
1274.00 |
1282.25 |
1274.00 |
1274.00 |
-8.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
169,827 |
763,054 |
+2,368 |
Soybean Meal(CBOT) |
Aug12 |
120807 |
520.30 |
522.80 |
511.30 |
512.30 |
-5.90 |
2,393 |
4,648 |
-700 |
Sep12 |
120807 |
499.60 |
503.90 |
490.30 |
491.60 |
-5.90 |
14,676 |
43,204 |
+623 |
Oct12 |
120807 |
484.30 |
489.00 |
475.50 |
477.40 |
-6.10 |
5,481 |
27,404 |
-162 |
Dec12 |
120807 |
478.90 |
484.20 |
469.60 |
471.80 |
-6.40 |
27,742 |
108,695 |
-1,515 |
Jan13 |
120807 |
473.10 |
477.50 |
461.80 |
463.80 |
-7.80 |
2,127 |
12,052 |
+349 |
Mar13 |
120807 |
448.60 |
452.20 |
439.00 |
440.80 |
-6.50 |
1,097 |
13,927 |
+166 |
May13 |
120807 |
416.80 |
417.90 |
407.40 |
409.10 |
-5.50 |
2,809 |
12,745 |
+364 |
Jul13 |
120807 |
410.50 |
411.10 |
401.50 |
403.20 |
-4.10 |
1,454 |
12,935 |
+32 |
Aug13 |
120807 |
395.10 |
395.10 |
389.20 |
390.20 |
-3.30 |
143 |
544 |
-17 |
Sep13 |
120807 |
378.40 |
378.40 |
372.10 |
372.10 |
-3.30 |
22 |
591 |
+11 |
Total Volume and Open Interest |
58,232 |
243,636 |
-746 |
Soybean Oil(CBOT) |
Aug12 |
120807 |
51.48 |
52.00 |
51.28 |
51.29 |
-0.19 |
4,470 |
2,695 |
-963 |
Sep12 |
120807 |
51.64 |
52.39 |
51.48 |
51.52 |
-0.18 |
23,169 |
61,317 |
-1,567 |
Oct12 |
120807 |
51.87 |
52.54 |
51.15 |
51.71 |
-0.18 |
5,080 |
25,103 |
-58 |
Dec12 |
120807 |
52.30 |
52.99 |
52.08 |
52.11 |
-0.18 |
37,767 |
157,175 |
+2,255 |
Jan13 |
120807 |
52.73 |
53.19 |
52.32 |
52.36 |
-0.19 |
3,479 |
25,668 |
+337 |
Mar13 |
120807 |
52.78 |
53.49 |
52.05 |
52.61 |
-0.17 |
2,365 |
18,109 |
-33 |
May13 |
120807 |
52.98 |
53.71 |
52.76 |
52.79 |
-0.19 |
1,472 |
12,658 |
+204 |
Jul13 |
120807 |
53.22 |
53.85 |
53.00 |
53.03 |
-0.19 |
1,438 |
12,977 |
+326 |
Aug13 |
120807 |
53.09 |
53.23 |
53.05 |
53.05 |
-0.18 |
58 |
2,099 |
+10 |
Sep13 |
120807 |
53.80 |
53.80 |
52.94 |
52.96 |
-0.26 |
50 |
1,268 |
+13 |
Total Volume and Open Interest |
79,739 |
328,521 |
+645 |
Canola(WCE) |
Nov12 |
120807 |
611.2 |
616.9 |
602.2 |
602.4 |
-15.6 |
6,323 |
139,948 |
-46 |
Jan13 |
120807 |
609.0 |
620.0 |
606.0 |
606.1 |
-15.0 |
1,691 |
43,334 |
+569 |
Mar13 |
120807 |
620.0 |
620.0 |
607.4 |
607.5 |
-14.4 |
212 |
15,190 |
+50 |
May13 |
120807 |
613.7 |
613.7 |
603.6 |
603.8 |
-11.7 |
105 |
19,006 |
+63 |
Jul13 |
120807 |
598.3 |
598.3 |
594.9 |
595.9 |
-9.5 |
28 |
3,653 |
+3 |
Total Volume and Open Interest |
8,359 |
222,864 |
+639 |
Corn(CBOT) |
Sep12 |
120807 |
801.00 |
807.25 |
792.25 |
796.00 |
-7.00 |
61,332 |
288,164 |
-2,587 |
Dec12 |
120807 |
803.00 |
810.00 |
795.00 |
800.50 |
-4.50 |
134,440 |
552,035 |
+4,987 |
Mar13 |
120807 |
805.75 |
811.75 |
796.50 |
804.25 |
-3.25 |
23,429 |
145,992 |
+2,597 |
May13 |
120807 |
798.00 |
804.75 |
791.00 |
799.50 |
-1.25 |
5,971 |
30,967 |
+674 |
Jul13 |
120807 |
794.00 |
798.25 |
785.50 |
794.25 |
-1.00 |
10,864 |
85,810 |
+3,571 |
Sep13 |
120807 |
681.00 |
686.00 |
678.00 |
681.75 |
-4.50 |
1,131 |
11,884 |
+58 |
Dec13 |
120807 |
637.00 |
643.00 |
635.00 |
640.75 |
+0.75 |
5,588 |
67,444 |
+353 |
Mar14 |
120807 |
644.75 |
646.50 |
642.00 |
645.00 |
-1.50 |
8 |
1,569 |
-17 |
May14 |
120807 |
649.00 |
649.00 |
648.50 |
648.50 |
-0.50 |
13 |
362 |
+8 |
Jul14 |
120807 |
650.75 |
651.25 |
650.75 |
650.75 |
-0.50 |
13 |
968 |
-2 |
Total Volume and Open Interest |
242,805 |
1,189,764 |
+9,649 |
Wheat(CBOT) |
Sep12 |
120807 |
892.00 |
904.50 |
883.50 |
889.00 |
-4.25 |
53,330 |
167,976 |
-723 |
Dec12 |
120807 |
904.25 |
917.75 |
897.00 |
902.75 |
-3.50 |
40,442 |
171,452 |
+618 |
Mar13 |
120807 |
909.50 |
921.75 |
901.50 |
907.75 |
-3.50 |
9,308 |
38,453 |
+1,832 |
May13 |
120807 |
889.75 |
899.00 |
881.25 |
888.50 |
-3.00 |
1,987 |
12,792 |
-544 |
Jul13 |
120807 |
855.00 |
860.00 |
841.00 |
849.75 |
-5.75 |
4,921 |
45,902 |
+1,585 |
Sep13 |
120807 |
854.75 |
855.75 |
841.75 |
850.75 |
-5.00 |
213 |
1,317 |
+55 |
Total Volume and Open Interest |
111,160 |
465,067 |
+3,182 |
Wheat(KCBT) |
Sep12 |
120807 |
894.25 |
903.75 |
887.75 |
896.00 |
unch |
12,008 |
69,189 |
-63 |
Dec12 |
120807 |
915.75 |
927.00 |
911.00 |
919.75 |
+0.75 |
8,146 |
55,353 |
+1,181 |
Mar13 |
120807 |
925.00 |
933.00 |
919.25 |
928.50 |
+1.25 |
982 |
13,162 |
-147 |
May13 |
120807 |
925.25 |
925.25 |
916.00 |
923.75 |
+2.00 |
209 |
6,534 |
+6 |
Jul13 |
120807 |
867.50 |
874.00 |
861.75 |
874.00 |
+2.00 |
370 |
12,204 |
+66 |
Sep13 |
120807 |
861.50 |
874.00 |
861.50 |
874.00 |
+2.00 |
35 |
448 |
-4 |
Total Volume and Open Interest |
21,823 |
157,699 |
+1,067 |
Wheat(MGE) |
Sep12 |
120807 |
939.00 |
947.75 |
930.00 |
936.25 |
-2.75 |
3,524 |
15,581 |
-86 |
Dec12 |
120807 |
947.00 |
957.50 |
940.00 |
946.25 |
-0.75 |
2,133 |
16,344 |
-487 |
Mar13 |
120807 |
956.75 |
965.00 |
950.00 |
954.25 |
-2.75 |
278 |
5,421 |
+87 |
May13 |
120807 |
960.25 |
960.25 |
952.00 |
956.00 |
+0.25 |
90 |
1,084 |
+11 |
Jul13 |
120807 |
958.50 |
960.25 |
951.00 |
957.50 |
+4.25 |
77 |
321 |
+4 |
Total Volume and Open Interest |
6,680 |
40,040 |
-54 |
Oats(CBOT) |
Sep12 |
120807 |
371.00 |
374.75 |
369.00 |
370.25 |
-3.25 |
91 |
1,237 |
-9 |
Dec12 |
120807 |
374.25 |
376.00 |
370.25 |
372.25 |
-2.75 |
341 |
8,855 |
-128 |
Mar13 |
120807 |
376.75 |
376.75 |
372.25 |
373.25 |
-3.00 |
13 |
408 |
+5 |
May13 |
120807 |
374.25 |
378.00 |
374.25 |
374.25 |
-3.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
445 |
10,524 |
-132 |
Rough Rice(CBOT) |
Sep12 |
120807 |
15.87 |
15.98 |
15.71 |
15.74 |
-0.20 |
993 |
9,380 |
+3 |
Nov12 |
120807 |
16.20 |
16.26 |
15.98 |
16.02 |
-0.20 |
163 |
4,086 |
+61 |
Jan13 |
120807 |
16.30 |
16.50 |
16.29 |
16.29 |
-0.20 |
25 |
327 |
+8 |
Mar13 |
120807 |
16.76 |
16.76 |
16.56 |
16.56 |
-0.20 |
6 |
104 |
-1 |
Total Volume and Open Interest |
1,189 |
13,919 |
+71 |
Live Cattle(CME) |
Aug12 |
120807 |
119.800 |
120.350 |
119.650 |
120.000 |
+0.020 |
15,619 |
20,501 |
-10,001 |
Oct12 |
120807 |
124.385 |
124.950 |
124.000 |
124.180 |
-0.170 |
20,591 |
134,255 |
-288 |
Dec12 |
120807 |
127.100 |
127.730 |
126.950 |
127.180 |
+0.045 |
10,967 |
76,018 |
+265 |
Feb13 |
120807 |
130.250 |
131.000 |
130.235 |
130.450 |
-0.035 |
4,482 |
33,374 |
+129 |
Apr13 |
120807 |
134.100 |
134.450 |
133.750 |
133.985 |
-0.165 |
3,713 |
21,520 |
+906 |
Jun13 |
120807 |
131.500 |
131.735 |
131.150 |
131.500 |
+0.100 |
1,012 |
6,653 |
+353 |
Total Volume and Open Interest |
56,468 |
294,901 |
-8,614 |
Feeder Cattle(CME) |
Aug12 |
120807 |
138.900 |
139.600 |
138.300 |
138.650 |
+0.215 |
2,697 |
7,057 |
-569 |
Sep12 |
120807 |
139.100 |
139.700 |
138.250 |
139.000 |
+0.200 |
2,259 |
7,709 |
-58 |
Oct12 |
120807 |
140.050 |
140.950 |
139.535 |
140.130 |
+0.080 |
3,560 |
10,706 |
+682 |
Nov12 |
120807 |
142.500 |
143.380 |
142.130 |
142.500 |
unch |
757 |
4,698 |
-32 |
Jan13 |
120807 |
146.150 |
146.630 |
145.800 |
146.325 |
+0.175 |
526 |
4,031 |
-23 |
Mar13 |
120807 |
148.535 |
149.450 |
148.535 |
148.950 |
-0.350 |
117 |
1,032 |
+12 |
Apr13 |
120807 |
150.325 |
150.850 |
150.325 |
150.850 |
+0.250 |
46 |
502 |
+24 |
Total Volume and Open Interest |
9,981 |
36,308 |
+41 |
Lean Hogs(CME) |
Aug12 |
120807 |
89.650 |
90.800 |
89.400 |
89.930 |
+1.200 |
7,484 |
12,417 |
-1,865 |
Oct12 |
120807 |
75.680 |
76.180 |
74.900 |
74.930 |
-0.250 |
22,842 |
95,925 |
-189 |
Dec12 |
120807 |
73.330 |
73.725 |
72.950 |
73.250 |
+0.350 |
8,032 |
46,138 |
-1,329 |
Feb13 |
120807 |
80.500 |
81.000 |
80.150 |
80.450 |
+0.120 |
7,441 |
26,203 |
+825 |
Apr13 |
120807 |
87.480 |
88.150 |
87.150 |
88.080 |
+0.730 |
2,416 |
18,668 |
+320 |
May13 |
120807 |
95.000 |
95.900 |
95.000 |
95.900 |
+0.720 |
7 |
784 |
+1 |
Jun13 |
120807 |
97.550 |
98.700 |
97.550 |
98.550 |
+0.850 |
1,411 |
10,900 |
+252 |
Jul13 |
120807 |
97.800 |
98.150 |
97.650 |
97.850 |
+0.550 |
53 |
3,405 |
-18 |
Total Volume and Open Interest |
49,742 |
217,127 |
-1,988 |
Class III Milk(CME) |
Aug12 |
120807 |
17.57 |
17.64 |
17.54 |
17.56 |
-0.01 |
271 |
4,135 |
+3 |
Sep12 |
120807 |
19.13 |
19.32 |
19.05 |
19.19 |
+0.07 |
376 |
4,767 |
+17 |
Oct12 |
120807 |
19.50 |
19.68 |
19.48 |
19.62 |
+0.07 |
270 |
3,579 |
+82 |
Nov12 |
120807 |
19.60 |
19.81 |
19.55 |
19.67 |
+0.02 |
197 |
3,176 |
+92 |
Dec12 |
120807 |
19.25 |
19.58 |
19.25 |
19.47 |
+0.12 |
90 |
2,958 |
+28 |
Total Volume and Open Interest |
1,563 |
24,083 |
+441 |
Cocoa(ICE) |
Sep12 |
120807 |
2402 |
2451 |
2402 |
2447 |
+49 |
14,656 |
51,585 |
-2,775 |
Dec12 |
120807 |
2409 |
2457 |
2409 |
2450 |
+41 |
8,624 |
61,503 |
+3,268 |
Mar13 |
120807 |
2434 |
2462 |
2428 |
2458 |
+39 |
3,030 |
38,858 |
+782 |
May13 |
120807 |
2441 |
2469 |
2441 |
2466 |
+40 |
881 |
15,272 |
+0 |
Jul13 |
120807 |
2450 |
2475 |
2450 |
2473 |
+41 |
501 |
8,228 |
+144 |
Sep13 |
120807 |
2483 |
2484 |
2468 |
2480 |
+39 |
371 |
4,514 |
-106 |
Dec13 |
120807 |
2492 |
2492 |
2478 |
2489 |
+37 |
375 |
6,034 |
-45 |
Total Volume and Open Interest |
28,498 |
191,229 |
+1,275 |
Coffee "C"(ICE) |
Sep12 |
120807 |
175.50 |
176.20 |
172.40 |
172.65 |
-2.85 |
7,824 |
56,125 |
-345 |
Dec12 |
120807 |
178.10 |
178.75 |
175.05 |
175.30 |
-2.90 |
5,035 |
48,328 |
+913 |
Mar13 |
120807 |
181.60 |
182.10 |
178.65 |
178.90 |
-2.80 |
1,581 |
19,959 |
+309 |
May13 |
120807 |
184.00 |
184.35 |
181.15 |
181.25 |
-2.80 |
590 |
5,384 |
-67 |
Jul13 |
120807 |
186.50 |
186.65 |
183.60 |
183.60 |
-2.85 |
321 |
4,422 |
+124 |
Sep13 |
120807 |
188.50 |
188.85 |
186.00 |
186.00 |
-2.85 |
121 |
1,206 |
+76 |
Total Volume and Open Interest |
15,550 |
136,903 |
+1,052 |
Orange Juice(ICE) |
Sep12 |
120807 |
110.90 |
113.25 |
108.30 |
112.85 |
+1.75 |
718 |
9,847 |
-233 |
Nov12 |
120807 |
109.40 |
110.90 |
107.15 |
110.50 |
+0.60 |
374 |
9,568 |
+222 |
Jan13 |
120807 |
110.15 |
112.00 |
108.75 |
112.00 |
+0.50 |
21 |
2,304 |
+1 |
Mar13 |
120807 |
110.50 |
113.50 |
110.50 |
113.50 |
+0.50 |
4 |
1,299 |
+1 |
May13 |
120807 |
114.25 |
114.25 |
114.25 |
114.25 |
unch |
0 |
189 |
+0 |
Jul13 |
120807 |
114.75 |
114.75 |
114.75 |
114.75 |
-0.70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,117 |
23,219 |
-9 |
Sugar #11(ICE) |
Oct12 |
120807 |
21.80 |
22.04 |
21.35 |
21.42 |
-0.41 |
37,899 |
314,005 |
-2,851 |
Mar13 |
120807 |
22.31 |
22.49 |
21.84 |
21.91 |
-0.38 |
14,462 |
150,640 |
+1,007 |
May13 |
120807 |
21.94 |
22.16 |
21.55 |
21.64 |
-0.31 |
6,304 |
45,834 |
+217 |
Jul13 |
120807 |
21.78 |
22.00 |
21.43 |
21.53 |
-0.27 |
4,370 |
77,113 |
+309 |
Oct13 |
120807 |
21.82 |
22.04 |
21.51 |
21.61 |
-0.23 |
2,514 |
37,932 |
+239 |
Mar14 |
120807 |
21.99 |
22.10 |
21.73 |
21.80 |
-0.21 |
472 |
24,138 |
+177 |
May14 |
120807 |
21.84 |
21.92 |
21.65 |
21.70 |
-0.16 |
87 |
6,922 |
-20 |
Jul14 |
120807 |
21.77 |
21.83 |
21.60 |
21.65 |
-0.13 |
42 |
5,764 |
+15 |
Total Volume and Open Interest |
66,223 |
670,503 |
-874 |
London Cocoa(LCE) |
Sep12 |
120807 |
1654 |
1673 |
1649 |
1672 |
+30 |
4,052 |
39,161 |
-936 |
Dec12 |
120807 |
1642 |
1660 |
1636 |
1658 |
+28 |
3,810 |
60,163 |
+1,926 |
Mar13 |
120807 |
1618 |
1631 |
1612 |
1630 |
+24 |
1,563 |
55,559 |
-199 |
May13 |
120807 |
1618 |
1627 |
1606 |
1626 |
+24 |
79 |
22,663 |
+32 |
Jul13 |
120807 |
1621 |
1629 |
1611 |
1629 |
+24 |
308 |
11,768 |
+820 |
Sep13 |
120807 |
1618 |
1626 |
1614 |
1626 |
+21 |
11 |
6,502 |
-1 |
Dec13 |
120807 |
1623 |
1626 |
1621 |
1626 |
+20 |
0 |
7,654 |
+259 |
Total Volume and Open Interest |
9,823 |
204,021 |
+1,901 |
London Sugar(LCE) |
Oct12 |
120807 |
606.00 |
614.20 |
596.90 |
598.20 |
-9.50 |
2,117 |
27,951 |
-480 |
Dec12 |
120807 |
584.00 |
590.50 |
577.60 |
579.80 |
-5.50 |
618 |
10,845 |
+44 |
Mar13 |
120807 |
586.50 |
591.80 |
578.00 |
580.80 |
-6.90 |
463 |
12,986 |
+40 |
May13 |
120807 |
584.60 |
588.40 |
576.90 |
579.60 |
-5.50 |
128 |
3,826 |
-34 |
Aug13 |
120807 |
580.10 |
583.60 |
571.30 |
573.50 |
-5.90 |
56 |
2,186 |
+2 |
Total Volume and Open Interest |
3,491 |
59,914 |
-428 |
Cotton(ICE) |
Oct12 |
120807 |
74.41 |
75.57 |
74.39 |
74.96 |
-0.16 |
73 |
347 |
-7 |
Dec12 |
120807 |
75.12 |
75.98 |
74.70 |
75.40 |
-0.32 |
19,825 |
134,378 |
-117 |
Mar13 |
120807 |
76.51 |
76.82 |
75.84 |
76.43 |
-0.26 |
3,034 |
31,065 |
+1,183 |
May13 |
120807 |
76.65 |
77.13 |
76.24 |
76.85 |
-0.13 |
530 |
5,909 |
+114 |
Jul13 |
120807 |
77.00 |
77.80 |
77.00 |
77.46 |
-0.07 |
335 |
6,340 |
+25 |
Oct13 |
120807 |
78.66 |
78.66 |
78.66 |
78.66 |
+0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
23,961 |
180,100 |
+1,270 |
Lumber(CME) |
Sep12 |
120807 |
286.7 |
290.5 |
286.4 |
289.6 |
+0.8 |
273 |
4,248 |
-101 |
Nov12 |
120807 |
282.0 |
285.3 |
282.0 |
284.0 |
-0.1 |
182 |
2,676 |
+47 |
Jan13 |
120807 |
290.2 |
293.9 |
290.2 |
293.9 |
+1.6 |
42 |
675 |
+5 |
Mar13 |
120807 |
296.2 |
301.4 |
296.2 |
299.0 |
-1.1 |
17 |
155 |
+6 |
Total Volume and Open Interest |
514 |
7,758 |
-43 |
Crude Oil(NYM) |
Sep12 |
120807 |
92.05 |
94.42 |
91.78 |
93.67 |
+1.47 |
301,783 |
261,445 |
-4,560 |
Oct12 |
120807 |
92.28 |
94.68 |
92.06 |
93.94 |
+1.48 |
84,290 |
139,374 |
+4,099 |
Nov12 |
120807 |
92.50 |
94.95 |
92.40 |
94.25 |
+1.49 |
53,907 |
94,540 |
+3,925 |
Dec12 |
120807 |
93.02 |
95.32 |
92.77 |
94.64 |
+1.49 |
67,347 |
182,964 |
+3,693 |
Jan13 |
120807 |
93.34 |
95.64 |
93.31 |
95.09 |
+1.50 |
16,216 |
76,612 |
-894 |
Feb13 |
120807 |
93.99 |
95.93 |
93.99 |
95.45 |
+1.49 |
12,442 |
36,492 |
+1,962 |
Mar13 |
120807 |
94.50 |
96.08 |
94.42 |
95.65 |
+1.48 |
12,559 |
40,757 |
+1,001 |
Apr13 |
120807 |
94.80 |
96.20 |
94.64 |
95.69 |
+1.46 |
8,052 |
21,253 |
+2,299 |
May13 |
120807 |
93.80 |
95.99 |
93.80 |
95.66 |
+1.44 |
4,164 |
20,037 |
-535 |
Jun13 |
120807 |
94.19 |
95.96 |
94.00 |
95.58 |
+1.39 |
21,363 |
70,675 |
-4,042 |
Jul13 |
120807 |
94.39 |
95.50 |
94.37 |
95.46 |
+1.33 |
1,739 |
27,346 |
+598 |
Aug13 |
120807 |
94.09 |
95.31 |
94.09 |
95.31 |
+1.27 |
599 |
15,989 |
+1 |
Sep13 |
120807 |
95.14 |
95.14 |
95.14 |
95.14 |
+1.19 |
1,241 |
23,010 |
+147 |
Oct13 |
120807 |
94.60 |
94.95 |
94.60 |
94.95 |
+1.12 |
812 |
12,891 |
+165 |
Nov13 |
120807 |
94.50 |
94.76 |
94.50 |
94.76 |
+1.05 |
1,035 |
17,618 |
+17 |
Dec13 |
120807 |
93.34 |
94.90 |
93.18 |
94.57 |
+0.98 |
25,986 |
124,726 |
+4,328 |
Total Volume and Open Interest |
628,555 |
1,430,206 |
+12,779 |
e-miNY Crude Oil(NYM) |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
7,097 |
2,028 |
-8 |
Sep12 |
120807 |
92.025 |
94.425 |
91.750 |
93.675 |
+1.475 |
10,193 |
2,831 |
+132 |
Oct12 |
120807 |
92.175 |
94.650 |
92.075 |
93.950 |
+1.500 |
400 |
1,884 |
+215 |
Nov12 |
120807 |
92.925 |
94.675 |
92.850 |
94.250 |
+1.500 |
214 |
4,589 |
-33 |
Dec12 |
120807 |
93.025 |
94.875 |
92.800 |
94.650 |
+1.500 |
180 |
6,257 |
+16 |
Jan13 |
120807 |
94.325 |
95.100 |
94.325 |
95.100 |
+1.500 |
21 |
1,708 |
+16 |
Feb13 |
120807 |
94.400 |
95.550 |
94.400 |
95.450 |
+1.500 |
4 |
70 |
-1 |
Mar13 |
120807 |
94.400 |
95.650 |
94.400 |
95.650 |
+1.475 |
2 |
7 |
+0 |
Apr13 |
120807 |
95.700 |
95.700 |
95.700 |
95.700 |
+1.475 |
0 |
2 |
+0 |
May13 |
120807 |
95.650 |
95.650 |
95.650 |
95.650 |
+1.425 |
|
|
|
Total Volume and Open Interest |
11,014 |
17,549 |
+345 |
Heating Oil(NYM) |
Sep12 |
120807 |
293.52 |
300.85 |
293.24 |
299.80 |
+5.71 |
60,250 |
92,096 |
-2,793 |
Oct12 |
120807 |
294.41 |
301.68 |
294.16 |
300.57 |
+5.64 |
20,389 |
40,450 |
-1,680 |
Nov12 |
120807 |
297.00 |
302.41 |
295.19 |
301.34 |
+5.59 |
11,482 |
34,292 |
+1,571 |
Dec12 |
120807 |
296.25 |
302.95 |
296.25 |
301.92 |
+5.51 |
14,547 |
40,690 |
+1,234 |
Jan13 |
120807 |
298.11 |
302.62 |
297.59 |
302.33 |
+5.47 |
3,473 |
24,011 |
-58 |
Feb13 |
120807 |
301.65 |
301.67 |
301.65 |
301.67 |
+5.35 |
1,851 |
9,652 |
+470 |
Mar13 |
120807 |
294.97 |
299.99 |
294.97 |
299.91 |
+5.18 |
2,284 |
20,100 |
-427 |
Apr13 |
120807 |
296.54 |
297.65 |
296.54 |
297.63 |
+5.05 |
1,761 |
21,027 |
+781 |
May13 |
120807 |
299.68 |
299.68 |
299.68 |
299.68 |
+4.87 |
534 |
8,786 |
-26 |
Jun13 |
120807 |
298.35 |
298.59 |
298.21 |
298.33 |
+4.71 |
501 |
7,616 |
+217 |
Jul13 |
120807 |
298.21 |
298.21 |
298.21 |
298.21 |
+4.59 |
6 |
2,483 |
+3 |
Aug13 |
120807 |
298.36 |
298.36 |
298.36 |
298.36 |
+4.49 |
7 |
828 |
-6 |
Sep13 |
120807 |
298.60 |
298.60 |
298.60 |
298.60 |
+4.40 |
11 |
742 |
+8 |
Oct13 |
120807 |
298.76 |
298.76 |
298.76 |
298.76 |
+4.26 |
5 |
482 |
-3 |
Total Volume and Open Interest |
117,229 |
308,527 |
-667 |
Gasoline(NYMEX) |
Sep12 |
120807 |
292.37 |
300.88 |
291.27 |
299.13 |
+6.91 |
52,746 |
90,930 |
-93 |
Oct12 |
120807 |
271.37 |
279.27 |
271.36 |
278.19 |
+6.46 |
27,826 |
47,458 |
+2,450 |
Nov12 |
120807 |
265.70 |
272.72 |
265.70 |
271.82 |
+5.78 |
13,456 |
27,103 |
+1,294 |
Dec12 |
120807 |
262.61 |
268.77 |
262.45 |
268.07 |
+5.15 |
12,253 |
38,657 |
+720 |
Jan13 |
120807 |
261.50 |
267.10 |
261.50 |
266.60 |
+4.90 |
4,165 |
15,682 |
+283 |
Feb13 |
120807 |
262.60 |
267.12 |
262.60 |
266.75 |
+4.80 |
2,014 |
5,962 |
+381 |
Mar13 |
120807 |
265.37 |
268.06 |
265.24 |
267.97 |
+4.69 |
834 |
7,298 |
+46 |
Apr13 |
120807 |
278.59 |
282.10 |
278.59 |
282.10 |
+4.62 |
521 |
6,153 |
-50 |
May13 |
120807 |
280.85 |
280.85 |
280.85 |
280.85 |
+4.55 |
677 |
2,048 |
+280 |
Jun13 |
120807 |
274.01 |
278.55 |
273.89 |
278.45 |
+4.50 |
236 |
5,742 |
+65 |
Total Volume and Open Interest |
115,215 |
254,559 |
+5,214 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120807 |
299.10 |
299.13 |
299.10 |
299.10 |
+6.90 |
|
|
|
Oct12 |
120807 |
278.20 |
278.20 |
278.19 |
278.20 |
+6.50 |
|
|
|
Nov12 |
120807 |
271.80 |
271.82 |
271.80 |
271.80 |
+5.80 |
|
|
|
Dec12 |
120807 |
268.10 |
268.10 |
268.07 |
268.10 |
+5.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep12 |
120807 |
2.919 |
2.995 |
2.882 |
2.964 |
+0.056 |
111,174 |
255,450 |
-3,143 |
Oct12 |
120807 |
2.941 |
3.008 |
2.890 |
2.982 |
+0.064 |
48,566 |
181,455 |
-2,202 |
Nov12 |
120807 |
3.070 |
3.167 |
3.030 |
3.150 |
+0.087 |
36,536 |
134,665 |
+1,017 |
Dec12 |
120807 |
3.340 |
3.427 |
3.288 |
3.409 |
+0.086 |
26,681 |
53,182 |
-1,565 |
Jan13 |
120807 |
3.455 |
3.553 |
3.429 |
3.537 |
+0.083 |
17,855 |
136,020 |
+1,518 |
Feb13 |
120807 |
3.466 |
3.563 |
3.466 |
3.551 |
+0.083 |
4,431 |
28,539 |
-206 |
Mar13 |
120807 |
3.491 |
3.545 |
3.467 |
3.532 |
+0.085 |
5,503 |
47,480 |
-52 |
Apr13 |
120807 |
3.430 |
3.523 |
3.405 |
3.510 |
+0.080 |
5,881 |
64,951 |
-860 |
May13 |
120807 |
3.507 |
3.548 |
3.473 |
3.536 |
+0.078 |
1,151 |
17,217 |
+67 |
Jun13 |
120807 |
3.481 |
3.591 |
3.481 |
3.577 |
+0.076 |
1,010 |
8,927 |
+21 |
Jul13 |
120807 |
3.550 |
3.638 |
3.550 |
3.621 |
+0.074 |
804 |
13,497 |
+17 |
Aug13 |
120807 |
3.550 |
3.659 |
3.546 |
3.644 |
+0.074 |
578 |
11,064 |
+72 |
Sep13 |
120807 |
3.628 |
3.664 |
3.553 |
3.650 |
+0.074 |
612 |
9,113 |
+31 |
Oct13 |
120807 |
3.649 |
3.691 |
3.585 |
3.676 |
+0.074 |
1,250 |
38,029 |
-117 |
Nov13 |
120807 |
3.744 |
3.792 |
3.686 |
3.782 |
+0.072 |
268 |
17,444 |
+64 |
Dec13 |
120807 |
3.951 |
3.994 |
3.946 |
3.987 |
+0.071 |
314 |
16,936 |
+42 |
Total Volume and Open Interest |
263,157 |
1,119,769 |
-5,353 |
Brent Crude Oil(ICE) |
Sep12 |
120807 |
109.43 |
112.56 |
109.13 |
112.00 |
+2.45 |
215,453 |
182,885 |
-3,175 |
Oct12 |
120807 |
107.92 |
110.93 |
107.79 |
110.37 |
+2.19 |
134,083 |
225,778 |
-7,660 |
Nov12 |
120807 |
107.17 |
110.00 |
107.08 |
109.47 |
+2.01 |
67,084 |
112,758 |
+3,373 |
Dec12 |
120807 |
107.05 |
109.47 |
106.68 |
108.99 |
+1.95 |
78,515 |
132,420 |
-5,148 |
Jan13 |
120807 |
106.74 |
109.03 |
106.43 |
108.61 |
+1.88 |
10,341 |
43,052 |
-173 |
Feb13 |
120807 |
106.44 |
108.66 |
106.18 |
108.25 |
+1.82 |
5,961 |
28,380 |
+100 |
Mar13 |
120807 |
106.05 |
108.25 |
105.98 |
107.88 |
+1.74 |
5,284 |
30,311 |
+336 |
Apr13 |
120807 |
105.82 |
107.82 |
105.67 |
107.50 |
+1.68 |
3,659 |
15,925 |
+245 |
May13 |
120807 |
105.49 |
107.39 |
105.34 |
107.11 |
+1.62 |
4,594 |
14,880 |
-262 |
Jun13 |
120807 |
105.14 |
107.01 |
105.01 |
106.71 |
+1.57 |
16,799 |
55,625 |
-2,669 |
Jul13 |
120807 |
106.35 |
106.35 |
106.35 |
106.35 |
+1.50 |
1,685 |
14,777 |
+335 |
Aug13 |
120807 |
105.96 |
105.96 |
105.96 |
105.96 |
+1.44 |
612 |
13,104 |
-34 |
Sep13 |
120807 |
105.57 |
105.57 |
105.57 |
105.57 |
+1.38 |
769 |
14,549 |
-47 |
Oct13 |
120807 |
105.16 |
105.16 |
105.16 |
105.16 |
+1.31 |
459 |
8,300 |
+172 |
Total Volume and Open Interest |
574,473 |
1,142,461 |
-17,339 |
Gas Oil(ICE) |
Aug12 |
120807 |
932.00 |
953.25 |
930.50 |
947.00 |
+16.75 |
31,180 |
58,925 |
-7,195 |
Sep12 |
120807 |
930.75 |
953.25 |
930.25 |
946.50 |
+16.25 |
90,476 |
128,451 |
-2,148 |
Oct12 |
120807 |
929.75 |
951.75 |
929.00 |
945.00 |
+16.00 |
46,965 |
88,066 |
+4,544 |
Nov12 |
120807 |
927.25 |
948.00 |
925.50 |
941.25 |
+15.50 |
16,158 |
39,538 |
+2,489 |
Dec12 |
120807 |
923.75 |
943.75 |
922.00 |
937.25 |
+15.25 |
18,858 |
71,456 |
+1,012 |
Jan13 |
120807 |
927.00 |
940.50 |
925.75 |
935.25 |
+15.00 |
3,096 |
23,174 |
-23 |
Feb13 |
120807 |
924.75 |
936.50 |
924.75 |
932.75 |
+15.00 |
1,743 |
19,284 |
+167 |
Mar13 |
120807 |
921.75 |
931.25 |
921.25 |
928.75 |
+14.75 |
1,368 |
18,738 |
-154 |
Apr13 |
120807 |
918.25 |
924.50 |
917.50 |
924.50 |
+14.00 |
941 |
14,008 |
+166 |
May13 |
120807 |
914.00 |
921.75 |
913.00 |
920.25 |
+13.25 |
367 |
10,900 |
+98 |
Total Volume and Open Interest |
215,944 |
574,543 |
-631 |
Ethanol(CBOT) |
Aug12 |
120803 |
2.614 |
2.614 |
2.614 |
2.614 |
+0.049 |
76 |
45 |
-45 |
Sep12 |
120807 |
2.585 |
2.585 |
2.560 |
2.572 |
-0.006 |
130 |
1,434 |
-29 |
Oct12 |
120807 |
2.520 |
2.532 |
2.507 |
2.523 |
+0.003 |
92 |
1,542 |
-1 |
Nov12 |
120807 |
2.462 |
2.476 |
2.452 |
2.470 |
+0.003 |
38 |
1,588 |
+8 |
Dec12 |
120807 |
2.443 |
2.455 |
2.429 |
2.448 |
+0.004 |
72 |
1,535 |
+16 |
Jan13 |
120807 |
2.426 |
2.435 |
2.423 |
2.431 |
+0.001 |
36 |
1,673 |
+11 |
Feb13 |
120807 |
2.403 |
2.415 |
2.400 |
2.411 |
unch |
48 |
1,231 |
+26 |
Mar13 |
120807 |
2.393 |
2.413 |
2.393 |
2.405 |
+0.002 |
60 |
1,299 |
+36 |
Total Volume and Open Interest |
524 |
12,290 |
+56 |
WTI Crude Oil(ICE) |
Sep12 |
120807 |
91.88 |
94.42 |
91.78 |
93.67 |
+1.47 |
59,613 |
52,803 |
-1,213 |
Oct12 |
120807 |
92.40 |
94.67 |
92.17 |
93.94 |
+1.48 |
21,347 |
44,488 |
+4,571 |
Nov12 |
120807 |
92.52 |
94.85 |
92.51 |
94.25 |
+1.49 |
11,357 |
24,616 |
-585 |
Dec12 |
120807 |
92.77 |
95.28 |
92.77 |
94.64 |
+1.49 |
21,613 |
94,883 |
+2,444 |
Jan13 |
120807 |
93.75 |
95.33 |
93.74 |
95.09 |
+1.50 |
4,233 |
18,299 |
+479 |
Feb13 |
120807 |
94.16 |
95.45 |
94.16 |
95.45 |
+1.49 |
3,700 |
12,249 |
+1,036 |
Mar13 |
120807 |
94.37 |
95.95 |
94.36 |
95.65 |
+1.48 |
2,917 |
11,451 |
-119 |
Apr13 |
120807 |
94.42 |
95.69 |
94.41 |
95.69 |
+1.46 |
1,631 |
3,659 |
-132 |
May13 |
120807 |
95.24 |
95.88 |
95.24 |
95.66 |
+1.44 |
1,577 |
4,821 |
-122 |
Jun13 |
120807 |
94.50 |
95.76 |
94.50 |
95.58 |
+1.39 |
7,442 |
28,530 |
+857 |
Jul13 |
120807 |
95.46 |
95.46 |
95.46 |
95.46 |
+1.33 |
377 |
2,619 |
-23 |
Aug13 |
120807 |
95.31 |
95.31 |
95.31 |
95.31 |
+1.27 |
327 |
3,124 |
+26 |
Sep13 |
120807 |
95.14 |
95.14 |
95.14 |
95.14 |
+1.19 |
260 |
7,486 |
+34 |
Oct13 |
120807 |
94.95 |
94.95 |
94.95 |
94.95 |
+1.12 |
129 |
1,678 |
-18 |
Nov13 |
120807 |
94.76 |
94.76 |
94.76 |
94.76 |
+1.05 |
75 |
3,005 |
+5 |
Dec13 |
120807 |
93.68 |
94.79 |
93.68 |
94.57 |
+0.98 |
5,864 |
59,695 |
+1,909 |
Total Volume and Open Interest |
143,635 |
455,023 |
+9,242 |
US Dollar Index(ICE) |
Sep12 |
120807 |
82.330 |
82.425 |
82.065 |
82.250 |
-0.055 |
24,432 |
63,021 |
-570 |
Dec12 |
120807 |
82.615 |
82.800 |
82.420 |
82.570 |
-0.080 |
80 |
821 |
+38 |
Mar13 |
120807 |
82.960 |
82.960 |
82.960 |
82.960 |
-0.080 |
|
|
|
Total Volume and Open Interest |
24,512 |
63,842 |
-532 |
Australian Dollar(CME) |
Sep12 |
120807 |
105.27 |
105.64 |
105.08 |
105.16 |
-0.24 |
148,170 |
158,564 |
+8,868 |
Dec12 |
120807 |
104.74 |
104.74 |
104.28 |
104.31 |
-0.24 |
105 |
880 |
+42 |
Mar13 |
120807 |
103.50 |
103.74 |
103.50 |
103.50 |
-0.24 |
0 |
4 |
+0 |
Total Volume and Open Interest |
148,275 |
159,453 |
+8,910 |
British Pound(CME) |
Sep12 |
120807 |
155.99 |
156.84 |
155.62 |
156.38 |
+0.30 |
108,187 |
116,493 |
+542 |
Dec12 |
120807 |
155.80 |
156.80 |
155.80 |
156.37 |
+0.30 |
66 |
352 |
+3 |
Mar13 |
120807 |
156.36 |
156.36 |
156.07 |
156.36 |
+0.29 |
0 |
47 |
+0 |
Total Volume and Open Interest |
108,253 |
116,899 |
+545 |
Canadian Dollar(CME) |
Sep12 |
120807 |
99.87 |
100.29 |
99.79 |
100.26 |
+0.28 |
113,877 |
97,207 |
+6,881 |
Dec12 |
120807 |
99.76 |
100.06 |
99.76 |
100.05 |
+0.28 |
338 |
8,010 |
-1 |
Mar13 |
120807 |
99.75 |
99.81 |
99.54 |
99.81 |
+0.27 |
17 |
1,618 |
+7 |
Jun13 |
120807 |
99.50 |
99.56 |
99.31 |
99.56 |
+0.25 |
1 |
352 |
+0 |
Total Volume and Open Interest |
114,249 |
107,251 |
+6,900 |
Japanese Yen(CME) |
Sep12 |
120807 |
127.84 |
128.00 |
127.04 |
127.23 |
-0.66 |
107,530 |
148,118 |
+1,446 |
Dec12 |
120807 |
128.02 |
128.03 |
127.22 |
127.37 |
-0.66 |
199 |
971 |
-20 |
Mar13 |
120807 |
127.55 |
128.22 |
127.55 |
127.55 |
-0.67 |
11 |
27 |
-4 |
Total Volume and Open Interest |
107,740 |
149,122 |
+1,422 |
Swiss Franc(CME) |
Sep12 |
120807 |
103.30 |
103.62 |
103.12 |
103.41 |
+0.14 |
50,830 |
56,427 |
-1,048 |
Dec12 |
120807 |
103.70 |
103.70 |
103.53 |
103.67 |
+0.14 |
26 |
214 |
-24 |
Mar13 |
120807 |
103.96 |
103.96 |
103.82 |
103.96 |
+0.14 |
0 |
2 |
+0 |
Total Volume and Open Interest |
50,856 |
56,643 |
-1,072 |
EuroFX(CME) |
Sep12 |
120807 |
124.02 |
124.48 |
123.81 |
124.17 |
+0.17 |
300,265 |
316,328 |
-3,605 |
Dec12 |
120807 |
124.11 |
124.59 |
123.94 |
124.32 |
+0.17 |
1,057 |
4,968 |
+332 |
Mar13 |
120807 |
124.49 |
124.49 |
124.32 |
124.49 |
+0.17 |
2 |
90 |
-1 |
Total Volume and Open Interest |
301,346 |
321,918 |
-3,273 |
Mexican Peso(CME) |
Aug12 |
120807 |
757.5 |
761.2 |
757.5 |
757.5 |
-3.8 |
|
|
|
Sep12 |
120807 |
755.8 |
759.5 |
752.2 |
755.2 |
-3.8 |
57,373 |
174,074 |
+4,952 |
Total Volume and Open Interest |
57,381 |
175,107 |
+4,958 |
Brazilian Real(CME) |
Sep12 |
120807 |
490.90 |
491.65 |
490.30 |
490.80 |
-0.10 |
492 |
3,909 |
-72 |
Oct12 |
120807 |
488.70 |
489.55 |
488.30 |
488.70 |
-0.20 |
109 |
618 |
+106 |
Nov12 |
120807 |
487.00 |
487.15 |
487.00 |
487.00 |
-0.15 |
|
|
|
Dec12 |
120807 |
485.25 |
485.35 |
485.25 |
485.25 |
-0.10 |
0 |
60 |
+0 |
Total Volume and Open Interest |
601 |
16,927 |
+34 |
30-Year T-Bonds(CBOT) |
Sep12 |
120807 |
149~240 |
149~300 |
148~100 |
148~210 |
-1~080 |
347,344 |
598,928 |
-2,706 |
Dec12 |
120807 |
150~280 |
150~290 |
149~090 |
149~180 |
-1~110 |
1,113 |
5,115 |
-62 |
Mar13 |
120807 |
148~260 |
150~050 |
148~260 |
148~260 |
-1~110 |
0 |
3 |
+0 |
Total Volume and Open Interest |
348,457 |
604,046 |
-2,768 |
10-Year T-Notes(CBOT) |
Sep12 |
120807 |
134~010 |
134~040 |
133~140 |
133~185 |
-0~170 |
981,739 |
1,662,743 |
-44,879 |
Dec12 |
120807 |
132~315 |
133~030 |
132~135 |
132~165 |
-0~185 |
2,758 |
10,170 |
-70 |
Mar13 |
120807 |
131~215 |
132~080 |
131~215 |
131~215 |
-0~185 |
|
|
|
Total Volume and Open Interest |
984,497 |
1,672,913 |
-44,949 |
5-Year T-Notes(CBOT) |
Sep12 |
120807 |
124~062 |
124~068 |
124~026 |
124~035 |
-0~033 |
446,838 |
1,163,047 |
+14,974 |
Dec12 |
120807 |
124~014 |
124~028 |
123~115 |
123~119 |
-0~037 |
3,850 |
9,903 |
+738 |
Mar13 |
120807 |
123~039 |
123~076 |
123~039 |
123~039 |
-0~037 |
|
|
|
Total Volume and Open Interest |
450,688 |
1,172,950 |
+15,712 |
2 Year T-Notes(CBOT) |
Sep12 |
120807 |
110~033 |
110~034 |
110~026 |
110~028 |
-0~006 |
166,864 |
1,003,224 |
+118 |
Dec12 |
120807 |
110~033 |
110~035 |
110~027 |
110~028 |
-0~007 |
9,459 |
44,224 |
+4,561 |
Mar13 |
120807 |
109~094 |
109~101 |
109~094 |
109~094 |
-0~007 |
|
|
|
Total Volume and Open Interest |
176,323 |
1,047,448 |
+4,679 |
Eurodollars(CME) |
Sep12 |
120807 |
99.605 |
99.615 |
99.600 |
99.605 |
unch |
112,275 |
871,949 |
+4,116 |
Dec12 |
120807 |
99.610 |
99.620 |
99.600 |
99.610 |
unch |
169,333 |
926,277 |
-9,893 |
Mar13 |
120807 |
99.610 |
99.620 |
99.590 |
99.600 |
-0.010 |
188,098 |
720,436 |
-4,009 |
Jun13 |
120807 |
99.600 |
99.610 |
99.565 |
99.585 |
-0.015 |
177,923 |
659,927 |
-10,117 |
Sep13 |
120807 |
99.580 |
99.590 |
99.540 |
99.560 |
-0.020 |
181,120 |
701,219 |
-4,878 |
Dec13 |
120807 |
99.545 |
99.555 |
99.500 |
99.520 |
-0.030 |
142,635 |
644,499 |
+4,162 |
Mar14 |
120807 |
99.515 |
99.525 |
99.465 |
99.480 |
-0.045 |
128,042 |
580,865 |
-5,944 |
Jun14 |
120807 |
99.470 |
99.480 |
99.410 |
99.430 |
-0.050 |
115,301 |
449,896 |
-2,189 |
Sep14 |
120807 |
99.410 |
99.430 |
99.350 |
99.370 |
-0.055 |
88,971 |
357,769 |
+2,445 |
Dec14 |
120807 |
99.335 |
99.355 |
99.265 |
99.285 |
-0.065 |
76,268 |
346,823 |
-2,077 |
Mar15 |
120807 |
99.265 |
99.285 |
99.190 |
99.210 |
-0.065 |
65,065 |
319,499 |
-2,449 |
Jun15 |
120807 |
0.856 |
0.881 |
0.776 |
0.796 |
-0.070 |
65,425 |
286,513 |
+3,639 |
Sep15 |
120807 |
0.726 |
0.751 |
0.646 |
0.666 |
-0.075 |
59,581 |
229,122 |
+1,726 |
Dec15 |
120807 |
0.581 |
0.606 |
0.496 |
0.516 |
-0.080 |
47,992 |
172,815 |
-1,528 |
Mar16 |
120807 |
0.446 |
0.471 |
0.361 |
0.381 |
-0.085 |
27,897 |
100,969 |
+1,106 |
Jun16 |
120807 |
0.306 |
0.336 |
0.221 |
0.241 |
-0.085 |
32,939 |
102,043 |
+3,392 |
Sep16 |
120807 |
0.166 |
0.196 |
0.081 |
0.096 |
-0.090 |
29,428 |
85,263 |
+2,401 |
Dec16 |
120807 |
0.021 |
0.041 |
6.480 |
6.495 |
+6.459 |
24,315 |
86,667 |
-2,196 |
Total Volume and Open Interest |
1,782,234 |
7,884,019 |
-19,857 |
30 Day Federal Funds(CBOT) |
Aug12 |
120807 |
99.857 |
99.857 |
99.853 |
99.855 |
unch |
4,585 |
63,340 |
+1,878 |
Sep12 |
120807 |
99.860 |
99.860 |
99.850 |
99.860 |
unch |
3,399 |
45,916 |
+1,703 |
Oct12 |
120807 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
606 |
54,784 |
-942 |
Nov12 |
120807 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
1,328 |
38,675 |
+168 |
Dec12 |
120807 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
907 |
26,183 |
-235 |
Jan13 |
120807 |
99.870 |
99.875 |
99.865 |
99.865 |
-0.005 |
609 |
20,423 |
-72 |
Total Volume and Open Interest |
19,447 |
429,552 |
+2,106 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120807 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.003 |
|
|
|
Dec12 |
120807 |
99.707 |
99.707 |
99.707 |
99.707 |
+0.005 |
|
|
|
Mar13 |
120807 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.023 |
|
|
|
Jun13 |
120807 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.022 |
|
|
|
Sep13 |
120807 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.020 |
|
|
|
Dec13 |
120807 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.020 |
|
|
|
Mar14 |
120807 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.020 |
|
|
|
Jun14 |
120807 |
99.590 |
99.590 |
99.590 |
99.590 |
+0.020 |
|
|
|
Sep14 |
120807 |
99.450 |
99.450 |
99.450 |
99.450 |
+0.020 |
|
|
|
Dec14 |
120807 |
99.655 |
99.655 |
99.655 |
99.655 |
+0.020 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120807 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.03 |
0 |
1,644 |
+0 |
Dec12 |
120807 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.02 |
0 |
660 |
+0 |
Mar13 |
120807 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
1 |
183 |
+0 |
Jun13 |
120807 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
201 |
+0 |
Sep13 |
120807 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
305 |
+0 |
Dec13 |
120807 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
384 |
+0 |
Mar14 |
120807 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
344 |
+0 |
Jun14 |
120807 |
99.59 |
99.59 |
99.59 |
99.59 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1 |
3,725 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120807 |
144.44 |
144.50 |
143.99 |
144.03 |
-0.47 |
4,113 |
22,162 |
+1,484 |
Dec12 |
120807 |
143.62 |
143.62 |
143.62 |
143.62 |
-0.47 |
0 |
7 |
+0 |
Mar13 |
120807 |
141.53 |
141.53 |
141.53 |
141.53 |
-0.47 |
|
|
|
Total Volume and Open Interest |
4,113 |
22,169 |
+1,484 |
Euro-Bund(EUREX) |
Sep12 |
120807 |
143.08 |
143.36 |
142.17 |
142.33 |
-0.87 |
804,094 |
847,681 |
-22,704 |
Dec12 |
120807 |
141.15 |
141.28 |
140.45 |
140.59 |
-0.85 |
614 |
7,046 |
-45 |
Mar13 |
120807 |
140.57 |
140.57 |
140.57 |
140.57 |
-0.87 |
107 |
0 |
+0 |
Total Volume and Open Interest |
804,815 |
854,727 |
-22,749 |
Euro-Bobl(EUREX) |
Sep12 |
120807 |
127.25 |
127.36 |
126.89 |
126.96 |
-0.32 |
448,966 |
625,580 |
+2,295 |
Dec12 |
120807 |
125.52 |
125.52 |
125.26 |
125.31 |
-0.31 |
2,203 |
6,741 |
+1,800 |
Mar13 |
120807 |
125.31 |
125.31 |
125.31 |
125.31 |
-0.31 |
|
|
|
Total Volume and Open Interest |
451,169 |
632,321 |
+4,095 |
3-Mth Euribor(EUREX) |
Sep12 |
120807 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.005 |
0 |
3,281 |
+0 |
Dec12 |
120807 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
0 |
1,420 |
+0 |
Mar13 |
120807 |
99.700 |
99.710 |
99.700 |
99.700 |
-0.015 |
0 |
1,293 |
+0 |
Total Volume and Open Interest |
50 |
7,629 |
+25 |
Long Gilt(LIFFE) |
Sep12 |
120807 |
121~22 |
121~22 |
120~17 |
120~23 |
-0~26 |
87,726 |
360,321 |
+38,422 |
Dec12 |
120807 |
120~08 |
120~08 |
119~21 |
119~21 |
-0~26 |
0 |
120 |
+0 |
Total Volume and Open Interest |
87,726 |
360,441 |
+38,422 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120807 |
99.37 |
99.38 |
99.35 |
99.37 |
+0.01 |
37,776 |
382,997 |
-5,700 |
Dec12 |
120807 |
99.45 |
99.46 |
99.42 |
99.43 |
-0.01 |
54,457 |
374,125 |
+5,052 |
Mar13 |
120807 |
99.49 |
99.50 |
99.44 |
99.45 |
-0.02 |
35,320 |
329,689 |
-6,302 |
Jun13 |
120807 |
99.50 |
99.50 |
99.44 |
99.45 |
-0.02 |
42,901 |
314,353 |
-5,197 |
Sep13 |
120807 |
99.49 |
99.50 |
99.43 |
99.44 |
-0.03 |
37,825 |
384,006 |
+86 |
Dec13 |
120807 |
99.47 |
99.47 |
99.40 |
99.41 |
-0.04 |
22,858 |
245,504 |
+6,441 |
Total Volume and Open Interest |
282,392 |
2,753,628 |
+2,389 |
3-Mth Euribor(LIFFE) |
Sep12 |
120807 |
99.705 |
99.710 |
99.690 |
99.695 |
+0.005 |
87,051 |
509,384 |
+2,100 |
Dec12 |
120807 |
99.735 |
99.740 |
99.710 |
99.720 |
+0.005 |
72,354 |
498,973 |
-2,009 |
Mar13 |
120807 |
99.725 |
99.735 |
99.695 |
99.700 |
-0.015 |
47,668 |
431,845 |
-3,350 |
Total Volume and Open Interest |
480,068 |
3,517,215 |
+1,837 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120807 |
96.48 |
96.52 |
96.44 |
96.49 |
+0.01 |
9,989 |
148,530 |
-2,624 |
Dec12 |
120807 |
96.63 |
96.67 |
96.58 |
96.64 |
+0.02 |
19,529 |
175,934 |
-682 |
Mar13 |
120807 |
96.71 |
96.75 |
96.66 |
96.71 |
+0.01 |
15,524 |
117,058 |
-2,281 |
Jun13 |
120807 |
96.72 |
96.75 |
96.67 |
96.72 |
+0.01 |
7,030 |
87,466 |
+19 |
Sep13 |
120807 |
96.67 |
96.70 |
96.62 |
96.67 |
+0.01 |
2,614 |
53,612 |
-155 |
Dec13 |
120807 |
96.61 |
96.64 |
96.56 |
96.62 |
+0.03 |
2,595 |
43,259 |
-149 |
Mar14 |
120807 |
96.56 |
96.58 |
96.54 |
96.58 |
+0.04 |
972 |
26,680 |
+129 |
Jun14 |
120807 |
96.50 |
96.53 |
96.48 |
96.52 |
+0.04 |
305 |
14,913 |
-108 |
Sep14 |
120807 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.04 |
0 |
2,142 |
+0 |
Dec14 |
120807 |
96.41 |
96.41 |
96.41 |
96.41 |
+0.05 |
0 |
446 |
+0 |
Total Volume and Open Interest |
58,558 |
670,089 |
-5,851 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120807 |
96.85 |
96.89 |
96.79 |
96.83 |
-0.01 |
44,992 |
371,426 |
-3,882 |
Dec12 |
120807 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.01 |
|
|
|
Total Volume and Open Interest |
44,992 |
371,426 |
-3,882 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120807 |
97.27 |
97.31 |
97.19 |
97.25 |
-0.02 |
136,537 |
511,949 |
-26,756 |
Dec12 |
120807 |
97.25 |
97.25 |
97.25 |
97.25 |
-0.02 |
|
|
|
Total Volume and Open Interest |
136,537 |
511,949 |
-26,756 |
Gold(CMX) |
Aug12 |
120807 |
1610.8 |
1615.7 |
1609.0 |
1609.7 |
-3.2 |
676 |
2,960 |
-894 |
Oct12 |
120807 |
1611.3 |
1619.1 |
1608.8 |
1610.7 |
-3.4 |
8,990 |
28,436 |
-70 |
Dec12 |
120807 |
1614.5 |
1621.3 |
1611.0 |
1612.8 |
-3.4 |
126,858 |
249,098 |
-2,974 |
Feb13 |
120807 |
1616.3 |
1620.6 |
1614.8 |
1615.0 |
-3.3 |
669 |
21,573 |
-139 |
Apr13 |
120807 |
1620.1 |
1621.8 |
1617.0 |
1617.0 |
-3.3 |
589 |
13,991 |
-369 |
Jun13 |
120807 |
1619.0 |
1619.0 |
1619.0 |
1619.0 |
-3.3 |
2,058 |
18,634 |
-1,361 |
Aug13 |
120807 |
1620.9 |
1620.9 |
1620.9 |
1620.9 |
-3.3 |
15 |
4,035 |
+5 |
Oct13 |
120807 |
1623.0 |
1623.0 |
1623.0 |
1623.0 |
-3.2 |
36 |
750 |
+32 |
Dec13 |
120807 |
1628.6 |
1628.7 |
1625.2 |
1625.3 |
-3.1 |
2,110 |
9,055 |
+325 |
Feb14 |
120807 |
1627.7 |
1627.7 |
1627.7 |
1627.7 |
-3.0 |
0 |
4 |
+0 |
Apr14 |
120807 |
1630.2 |
1630.2 |
1630.2 |
1630.2 |
-2.9 |
0 |
2 |
+0 |
Jun14 |
120807 |
1632.7 |
1632.7 |
1632.7 |
1632.7 |
-2.9 |
55 |
8,356 |
+2 |
Total Volume and Open Interest |
143,035 |
389,679 |
-5,198 |
Silver(CMX) |
Sep12 |
120807 |
2782.5 |
2818.0 |
2773.5 |
2808.6 |
+22.3 |
37,445 |
56,474 |
-852 |
Dec12 |
120807 |
2790.5 |
2823.5 |
2784.0 |
2816.7 |
+22.4 |
6,099 |
33,271 |
+1,003 |
Mar13 |
120807 |
2797.0 |
2828.5 |
2792.0 |
2823.1 |
+22.6 |
884 |
4,637 |
+135 |
May13 |
120807 |
2825.1 |
2825.1 |
2825.1 |
2825.1 |
+22.6 |
121 |
3,092 |
+25 |
Jul13 |
120807 |
2796.0 |
2826.8 |
2796.0 |
2826.8 |
+22.8 |
202 |
4,769 |
+107 |
Sep13 |
120807 |
2793.0 |
2827.9 |
2793.0 |
2827.9 |
+23.1 |
30 |
1,818 |
+10 |
Dec13 |
120807 |
2829.0 |
2829.0 |
2829.0 |
2829.0 |
+23.1 |
169 |
11,947 |
+150 |
Total Volume and Open Interest |
45,025 |
124,503 |
+603 |
Platinum(NYMEX) |
Oct12 |
120807 |
1401.5 |
1414.4 |
1400.0 |
1410.4 |
+8.5 |
7,906 |
49,674 |
+115 |
Jan13 |
120807 |
1406.3 |
1416.9 |
1406.3 |
1413.2 |
+8.2 |
259 |
3,437 |
+105 |
Apr13 |
120807 |
1415.8 |
1415.8 |
1415.8 |
1415.8 |
+8.2 |
8 |
36 |
+8 |
Jul13 |
120807 |
1416.8 |
1416.8 |
1416.8 |
1416.8 |
+8.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,173 |
53,151 |
+228 |
Palladium(NYMEX) |
Sep12 |
120807 |
579.35 |
588.95 |
578.25 |
588.20 |
+8.65 |
2,155 |
21,574 |
-331 |
Dec12 |
120807 |
582.50 |
590.45 |
582.50 |
590.10 |
+8.65 |
178 |
1,947 |
+48 |
Mar13 |
120807 |
591.10 |
591.10 |
591.10 |
591.10 |
+8.65 |
|
|
|
Total Volume and Open Interest |
2,333 |
23,521 |
-283 |
Copper(CMX) |
Sep12 |
120807 |
337.80 |
344.90 |
337.00 |
344.05 |
+5.15 |
55,577 |
78,334 |
-4,461 |
Dec12 |
120807 |
338.75 |
346.00 |
338.30 |
345.20 |
+5.15 |
7,302 |
46,601 |
+1,628 |
Mar13 |
120807 |
343.05 |
346.50 |
343.05 |
346.20 |
+5.00 |
1,719 |
9,561 |
-297 |
May13 |
120807 |
346.80 |
346.80 |
346.80 |
346.80 |
+5.00 |
60 |
1,802 |
+16 |
Jul13 |
120807 |
345.00 |
347.15 |
345.00 |
347.15 |
+5.00 |
70 |
913 |
-2 |
Total Volume and Open Interest |
65,378 |
148,127 |
-3,342 |
DJIA Index(CBOT) |
Sep12 |
120807 |
13052 |
13160 |
13052 |
13119 |
+52 |
2,250 |
10,940 |
+1,613 |
Dec12 |
120807 |
13025 |
13036 |
13025 |
13036 |
+49 |
0 |
41 |
+0 |
Mar13 |
120807 |
12962 |
12962 |
12913 |
12962 |
+49 |
|
|
|
Jun13 |
120807 |
12886 |
12886 |
12837 |
12886 |
+49 |
|
|
|
Total Volume and Open Interest |
2,250 |
10,981 |
+1,613 |
E-mini DJIA Index(CBOT) |
Sep12 |
120807 |
13065 |
13160 |
13048 |
13119 |
+52 |
109,320 |
97,910 |
+4,627 |
Dec12 |
120807 |
13020 |
13070 |
13000 |
13036 |
+49 |
29 |
195 |
+6 |
Mar13 |
120807 |
12960 |
12962 |
12960 |
12962 |
+49 |
0 |
2 |
+0 |
Jun13 |
120807 |
12886 |
12886 |
12886 |
12886 |
+49 |
0 |
38 |
+0 |
Total Volume and Open Interest |
109,349 |
98,145 |
+4,633 |
S & P 500(CME) |
Sep12 |
120807 |
1390.00 |
1403.30 |
1387.90 |
1397.00 |
+7.10 |
18,354 |
219,044 |
+1,146 |
Dec12 |
120807 |
1389.50 |
1396.50 |
1389.50 |
1389.90 |
+7.10 |
1,284 |
12,613 |
+522 |
Mar13 |
120807 |
1383.00 |
1389.60 |
1375.90 |
1383.00 |
+7.10 |
50 |
709 |
+50 |
Jun13 |
120807 |
1376.10 |
1382.70 |
1369.00 |
1376.10 |
+7.10 |
1 |
18 |
-1 |
Total Volume and Open Interest |
19,689 |
232,384 |
+1,717 |
S & P 500 E-Mini(Globex) |
Sep12 |
120807 |
1390.00 |
1403.25 |
1387.50 |
1397.00 |
+7.00 |
1,945,915 |
2,799,500 |
-18,829 |
Dec12 |
120807 |
1382.25 |
1396.00 |
1381.25 |
1390.00 |
+7.25 |
3,566 |
24,932 |
+1,055 |
Total Volume and Open Interest |
1,949,528 |
2,825,985 |
-17,755 |
NASDAQ 100(CME) |
Sep12 |
120807 |
2688.50 |
2722.50 |
2686.80 |
2710.00 |
+23.50 |
1,428 |
9,396 |
-173 |
Dec12 |
120807 |
2702.50 |
2710.00 |
2702.50 |
2702.50 |
+23.50 |
0 |
7 |
+0 |
Mar13 |
120807 |
2697.00 |
2697.00 |
2673.50 |
2697.00 |
+23.50 |
|
|
|
Total Volume and Open Interest |
1,428 |
9,403 |
-173 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120807 |
2687.80 |
2723.00 |
2686.30 |
2710.00 |
+23.50 |
225,449 |
381,295 |
+12,126 |
Dec12 |
120807 |
2695.80 |
2711.00 |
2695.80 |
2702.50 |
+23.50 |
10 |
294 |
-1 |
Total Volume and Open Interest |
225,460 |
381,598 |
+12,124 |
S & P Midcap 400(CME) |
Sep12 |
120807 |
956.20 |
959.00 |
956.20 |
956.20 |
+8.20 |
1 |
1,649 |
-2 |
Dec12 |
120807 |
952.30 |
952.30 |
944.10 |
952.30 |
+8.20 |
|
|
|
Mar13 |
120807 |
950.30 |
950.30 |
942.10 |
950.30 |
+8.20 |
|
|
|
Total Volume and Open Interest |
1 |
1,649 |
-2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120807 |
8700 |
8945 |
8680 |
8885 |
+145 |
3,715 |
31,900 |
+409 |
Dec12 |
120807 |
8900 |
8900 |
8700 |
8845 |
+145 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,715 |
31,908 |
+409 |
Nikkei 225(SGX) |
Sep12 |
120807 |
8715 |
8810 |
8705 |
8810 |
+85 |
104,800 |
187,726 |
+2,974 |
Dec12 |
120807 |
8675 |
8745 |
8665 |
8745 |
+85 |
6 |
10,788 |
+3 |
Mar13 |
120807 |
8730 |
8730 |
8730 |
8730 |
+80 |
0 |
48 |
+0 |
Total Volume and Open Interest |
105,750 |
207,183 |
+3,810 |
CAC 40(EURONEXT) |
Aug12 |
120807 |
3400.5 |
3468.0 |
3395.0 |
3454.0 |
+54.0 |
112,678 |
285,815 |
-11,779 |
Sep12 |
120807 |
3391.0 |
3459.5 |
3391.0 |
3447.5 |
+54.5 |
1,109 |
40,650 |
+513 |
Oct12 |
120807 |
3435.0 |
3435.0 |
3435.0 |
3435.0 |
+53.5 |
0 |
4 |
+1 |
Total Volume and Open Interest |
113,787 |
326,576 |
-11,264 |
Hang Seng Index(HKFE) |
Aug12 |
120807 |
20000 |
20090 |
19952 |
20013 |
+54 |
69,237 |
82,586 |
-564 |
Sep12 |
120807 |
19932 |
19996 |
19868 |
19928 |
+58 |
639 |
9,561 |
+226 |
Total Volume and Open Interest |
70,140 |
97,443 |
-234 |
DAX(EUREX) |
Sep12 |
120807 |
6910.0 |
6990.0 |
6896.5 |
6964.5 |
+43.5 |
173,157 |
167,985 |
+4,592 |
Dec12 |
120807 |
6905.5 |
6988.5 |
6902.0 |
6963.5 |
+43.0 |
415 |
10,900 |
+207 |
Mar13 |
120807 |
6906.0 |
6985.0 |
6906.0 |
6966.0 |
+43.0 |
83 |
816 |
+20 |
Total Volume and Open Interest |
173,655 |
179,701 |
+4,819 |
FT-SE 100(EURONEXT) |
Sep12 |
120807 |
5765.50 |
5811.50 |
5741.50 |
5794.00 |
+25.50 |
76,440 |
617,681 |
-3,902 |
Dec12 |
120807 |
5743.00 |
5775.00 |
5726.50 |
5763.50 |
+25.00 |
64 |
651 |
-3 |
Mar13 |
120807 |
5722.50 |
5722.50 |
5722.50 |
5722.50 |
+27.00 |
0 |
247 |
+0 |
Total Volume and Open Interest |
76,504 |
618,579 |
-3,905 |
SPI 200(SFE) |
Sep12 |
120807 |
4233.0 |
4256.0 |
4230.0 |
4249.0 |
+19.0 |
26,320 |
238,909 |
-6,146 |
Dec12 |
120807 |
4239.0 |
4246.0 |
4239.0 |
4246.0 |
+18.0 |
479 |
6,366 |
+432 |
Mar13 |
120807 |
4209.0 |
4209.0 |
4209.0 |
4209.0 |
+18.0 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
26,814 |
248,567 |
-5,714 |
GSCI(CME) |
Aug12 |
120807 |
654.20 |
660.60 |
651.85 |
658.55 |
+6.65 |
628 |
7,058 |
-272 |
Sep12 |
120807 |
652.50 |
659.00 |
650.45 |
657.00 |
+6.50 |
324 |
1,300 |
+299 |
Oct12 |
120807 |
657.25 |
659.50 |
650.70 |
657.25 |
+6.50 |
|
|
|
Total Volume and Open Interest |
952 |
8,358 |
+27 |
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. |
|
|