|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 16, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep12 |
120816 |
1659.50 |
1672.75 |
1646.25 |
1656.25 |
-3.50 |
12,189 |
38,500 |
+547 |
Nov12 |
120816 |
1635.00 |
1643.25 |
1619.50 |
1625.25 |
-9.25 |
91,018 |
359,336 |
-2,671 |
Jan13 |
120816 |
1628.00 |
1633.00 |
1611.00 |
1614.75 |
-10.75 |
8,555 |
88,432 |
+239 |
Mar13 |
120816 |
1542.00 |
1548.00 |
1524.75 |
1534.25 |
-6.75 |
7,265 |
82,871 |
-550 |
May13 |
120816 |
1468.00 |
1470.50 |
1453.00 |
1459.75 |
-7.75 |
5,405 |
85,664 |
-130 |
Jul13 |
120816 |
1440.50 |
1445.00 |
1428.50 |
1433.50 |
-8.00 |
3,568 |
58,685 |
-263 |
Aug13 |
120816 |
1402.00 |
1410.00 |
1402.00 |
1402.00 |
-8.00 |
2 |
309 |
+0 |
Sep13 |
120816 |
1334.75 |
1344.75 |
1334.75 |
1334.75 |
-10.00 |
6 |
358 |
+0 |
Nov13 |
120816 |
1286.50 |
1290.00 |
1276.00 |
1277.00 |
-10.50 |
481 |
25,726 |
-22 |
Jan14 |
120816 |
1285.00 |
1292.25 |
1282.00 |
1282.00 |
-10.25 |
13 |
199 |
+0 |
Mar14 |
120816 |
1282.50 |
1292.75 |
1282.50 |
1282.50 |
-10.25 |
0 |
33 |
+0 |
May14 |
120816 |
1282.50 |
1292.75 |
1282.50 |
1282.50 |
-10.25 |
|
|
|
Jul14 |
120816 |
1286.50 |
1296.75 |
1286.50 |
1286.50 |
-10.25 |
0 |
9 |
+0 |
Aug14 |
120816 |
1281.25 |
1291.50 |
1281.25 |
1281.25 |
-10.25 |
|
|
|
Total Volume and Open Interest |
128,502 |
741,622 |
-3,130 |
Soybean Meal(CBOT) |
Sep12 |
120816 |
520.00 |
526.00 |
515.70 |
516.50 |
-3.50 |
13,535 |
40,639 |
-499 |
Oct12 |
120816 |
502.40 |
508.40 |
498.40 |
500.50 |
-3.10 |
8,974 |
35,790 |
+1,662 |
Dec12 |
120816 |
492.50 |
498.40 |
488.30 |
489.60 |
-4.20 |
34,974 |
110,731 |
-1,072 |
Jan13 |
120816 |
484.40 |
486.10 |
478.00 |
478.50 |
-5.40 |
1,333 |
14,531 |
+105 |
Mar13 |
120816 |
453.80 |
456.40 |
447.60 |
450.20 |
-3.00 |
1,992 |
14,056 |
+418 |
May13 |
120816 |
421.10 |
422.50 |
415.10 |
416.50 |
-4.40 |
2,582 |
14,336 |
+73 |
Jul13 |
120816 |
408.00 |
408.30 |
402.50 |
403.60 |
-3.40 |
1,021 |
14,107 |
+275 |
Aug13 |
120816 |
391.20 |
391.40 |
389.00 |
389.00 |
-2.40 |
42 |
732 |
+12 |
Sep13 |
120816 |
375.00 |
378.00 |
371.00 |
371.00 |
-4.70 |
27 |
727 |
+17 |
Oct13 |
120816 |
351.30 |
353.50 |
349.80 |
349.90 |
-3.60 |
31 |
1,915 |
+5 |
Total Volume and Open Interest |
64,566 |
253,617 |
+839 |
Soybean Oil(CBOT) |
Sep12 |
120816 |
53.15 |
53.39 |
52.85 |
53.04 |
-0.03 |
20,302 |
54,906 |
-2,576 |
Oct12 |
120816 |
53.29 |
53.59 |
53.06 |
53.25 |
-0.04 |
9,141 |
30,007 |
+512 |
Dec12 |
120816 |
53.80 |
54.03 |
53.46 |
53.66 |
-0.05 |
37,678 |
156,391 |
-1,531 |
Jan13 |
120816 |
53.95 |
54.23 |
53.70 |
53.89 |
-0.06 |
3,061 |
29,881 |
+200 |
Mar13 |
120816 |
54.19 |
54.35 |
53.85 |
54.00 |
-0.09 |
2,536 |
19,251 |
-192 |
May13 |
120816 |
54.19 |
54.35 |
53.93 |
53.98 |
-0.13 |
1,403 |
12,827 |
+158 |
Jul13 |
120816 |
54.21 |
54.45 |
54.01 |
54.08 |
-0.17 |
683 |
13,714 |
+18 |
Aug13 |
120816 |
54.10 |
54.33 |
53.96 |
53.96 |
-0.22 |
226 |
2,266 |
+43 |
Sep13 |
120816 |
53.85 |
54.08 |
53.60 |
53.67 |
-0.31 |
49 |
1,564 |
-13 |
Oct13 |
120816 |
53.42 |
53.54 |
53.11 |
53.17 |
-0.37 |
28 |
2,474 |
+13 |
Total Volume and Open Interest |
75,264 |
331,160 |
-3,596 |
Canola(WCE) |
Nov12 |
120816 |
608.0 |
613.8 |
603.4 |
610.8 |
+2.8 |
8,923 |
133,422 |
-291 |
Jan13 |
120816 |
610.8 |
618.5 |
608.3 |
615.2 |
+2.5 |
4,174 |
46,839 |
+756 |
Mar13 |
120816 |
610.9 |
620.5 |
610.6 |
617.3 |
+2.8 |
247 |
14,970 |
-44 |
May13 |
120816 |
610.8 |
612.0 |
607.7 |
610.3 |
-0.2 |
134 |
19,286 |
+10 |
Jul13 |
120816 |
602.2 |
607.5 |
601.3 |
606.1 |
-1.6 |
127 |
3,486 |
+4 |
Total Volume and Open Interest |
13,675 |
219,843 |
+435 |
Corn(CBOT) |
Sep12 |
120816 |
793.50 |
801.00 |
789.50 |
797.75 |
+3.75 |
53,704 |
172,846 |
-10,717 |
Dec12 |
120816 |
803.50 |
810.75 |
799.25 |
807.50 |
+3.50 |
110,768 |
653,575 |
+207 |
Mar13 |
120816 |
804.25 |
810.00 |
800.00 |
807.25 |
+3.00 |
13,520 |
160,209 |
+755 |
May13 |
120816 |
798.00 |
803.00 |
793.50 |
800.50 |
+2.25 |
4,454 |
38,372 |
+632 |
Jul13 |
120816 |
787.00 |
791.75 |
781.75 |
789.00 |
+1.50 |
3,491 |
94,004 |
+330 |
Sep13 |
120816 |
677.00 |
681.25 |
673.25 |
676.00 |
-1.00 |
327 |
12,750 |
+140 |
Dec13 |
120816 |
637.75 |
641.00 |
633.50 |
638.50 |
+1.75 |
2,128 |
73,384 |
+306 |
Mar14 |
120816 |
643.50 |
643.50 |
640.00 |
642.75 |
+1.75 |
21 |
1,615 |
+0 |
May14 |
120816 |
643.75 |
645.00 |
642.75 |
645.00 |
+2.25 |
0 |
363 |
+0 |
Jul14 |
120816 |
645.75 |
645.75 |
644.00 |
645.75 |
+1.75 |
13 |
992 |
+8 |
Total Volume and Open Interest |
188,512 |
1,212,846 |
-8,306 |
Wheat(CBOT) |
Sep12 |
120816 |
848.00 |
868.75 |
841.25 |
861.75 |
+15.00 |
45,444 |
76,862 |
-7,024 |
Dec12 |
120816 |
867.75 |
888.75 |
860.75 |
881.75 |
+15.50 |
56,601 |
233,219 |
+2,236 |
Mar13 |
120816 |
876.25 |
897.00 |
870.25 |
891.50 |
+15.50 |
8,542 |
51,581 |
-309 |
May13 |
120816 |
855.75 |
878.00 |
855.75 |
874.50 |
+15.25 |
1,398 |
12,013 |
-124 |
Jul13 |
120816 |
820.00 |
836.50 |
816.50 |
832.75 |
+12.00 |
1,869 |
47,124 |
+189 |
Sep13 |
120816 |
822.00 |
837.00 |
820.00 |
833.75 |
+11.50 |
120 |
1,496 |
+48 |
Total Volume and Open Interest |
114,630 |
450,799 |
-4,922 |
Wheat(KCBT) |
Sep12 |
120816 |
858.00 |
877.25 |
853.00 |
872.50 |
+14.50 |
11,856 |
44,202 |
-4,688 |
Dec12 |
120816 |
883.00 |
902.00 |
877.75 |
897.00 |
+14.00 |
9,373 |
72,850 |
+1,981 |
Mar13 |
120816 |
895.00 |
912.50 |
891.00 |
908.00 |
+13.00 |
1,786 |
18,050 |
-91 |
May13 |
120816 |
891.00 |
909.00 |
891.00 |
904.50 |
+12.00 |
628 |
7,618 |
+555 |
Jul13 |
120816 |
844.00 |
855.75 |
840.50 |
850.00 |
+6.50 |
151 |
12,689 |
+19 |
Sep13 |
120816 |
850.00 |
855.00 |
850.00 |
851.00 |
-0.50 |
42 |
513 |
+15 |
Total Volume and Open Interest |
23,865 |
156,814 |
-2,212 |
Wheat(MGE) |
Sep12 |
120816 |
911.50 |
933.75 |
910.25 |
921.50 |
+8.00 |
2,264 |
11,418 |
-544 |
Dec12 |
120816 |
923.25 |
944.25 |
921.50 |
932.00 |
+8.50 |
1,838 |
18,049 |
+541 |
Mar13 |
120816 |
931.00 |
951.00 |
928.75 |
940.25 |
+8.25 |
378 |
6,840 |
+82 |
May13 |
120816 |
947.75 |
953.25 |
947.00 |
947.00 |
+10.75 |
114 |
1,136 |
+10 |
Jul13 |
120816 |
948.50 |
955.25 |
945.50 |
945.75 |
+6.75 |
15 |
349 |
+1 |
Total Volume and Open Interest |
4,674 |
40,090 |
+117 |
Oats(CBOT) |
Sep12 |
120816 |
375.25 |
384.00 |
375.25 |
383.50 |
+7.25 |
110 |
1,010 |
-26 |
Dec12 |
120816 |
376.00 |
384.00 |
374.25 |
383.25 |
+7.00 |
1,023 |
8,797 |
-61 |
Mar13 |
120816 |
380.00 |
386.00 |
378.00 |
385.00 |
+7.00 |
119 |
610 |
+96 |
May13 |
120816 |
388.00 |
388.00 |
381.00 |
388.00 |
+7.00 |
3 |
28 |
+3 |
Total Volume and Open Interest |
1,255 |
10,457 |
+12 |
Rough Rice(CBOT) |
Sep12 |
120816 |
15.24 |
15.34 |
14.89 |
15.32 |
+0.15 |
1,395 |
7,495 |
-1,550 |
Nov12 |
120816 |
15.47 |
15.60 |
15.19 |
15.60 |
+0.15 |
1,120 |
5,222 |
+665 |
Jan13 |
120816 |
15.64 |
15.89 |
15.50 |
15.89 |
+0.15 |
85 |
1,005 |
+26 |
Mar13 |
120816 |
15.96 |
16.14 |
15.88 |
16.14 |
+0.14 |
1 |
113 |
+1 |
Total Volume and Open Interest |
2,601 |
13,865 |
-858 |
Live Cattle(CME) |
Aug12 |
120816 |
121.900 |
122.150 |
120.350 |
120.850 |
-1.200 |
10,202 |
9,726 |
-855 |
Oct12 |
120816 |
126.650 |
126.930 |
125.180 |
125.550 |
-1.100 |
26,170 |
135,510 |
+1,120 |
Dec12 |
120816 |
128.825 |
129.285 |
127.850 |
128.075 |
-0.805 |
9,389 |
72,341 |
-1,125 |
Feb13 |
120816 |
131.700 |
132.380 |
131.130 |
131.450 |
-0.335 |
5,751 |
36,617 |
+648 |
Apr13 |
120816 |
135.600 |
136.000 |
134.900 |
135.100 |
-0.550 |
3,925 |
24,006 |
+126 |
Jun13 |
120816 |
132.500 |
132.700 |
131.700 |
131.880 |
-0.620 |
1,311 |
9,314 |
+134 |
Total Volume and Open Interest |
57,864 |
291,530 |
+633 |
Feeder Cattle(CME) |
Aug12 |
120816 |
142.650 |
142.650 |
140.235 |
140.325 |
-1.750 |
1,017 |
5,521 |
-144 |
Sep12 |
120816 |
144.825 |
145.000 |
142.800 |
142.880 |
-1.605 |
2,437 |
6,033 |
-231 |
Oct12 |
120816 |
145.450 |
145.735 |
143.935 |
144.130 |
-1.405 |
2,688 |
12,632 |
+295 |
Nov12 |
120816 |
146.350 |
146.750 |
145.185 |
145.285 |
-1.290 |
1,399 |
4,944 |
-63 |
Jan13 |
120816 |
148.825 |
149.035 |
147.500 |
147.500 |
-1.250 |
872 |
4,007 |
-44 |
Mar13 |
120816 |
151.035 |
151.435 |
150.100 |
150.500 |
-0.950 |
146 |
1,254 |
+41 |
Apr13 |
120816 |
152.600 |
152.600 |
151.750 |
151.880 |
-1.170 |
57 |
546 |
+5 |
Total Volume and Open Interest |
8,661 |
35,726 |
-113 |
Lean Hogs(CME) |
Oct12 |
120816 |
75.750 |
76.180 |
75.300 |
75.635 |
+0.035 |
17,245 |
96,159 |
+173 |
Dec12 |
120816 |
73.285 |
73.535 |
72.580 |
72.900 |
-0.385 |
7,027 |
51,176 |
+1,463 |
Feb13 |
120816 |
80.600 |
80.635 |
80.150 |
80.500 |
-0.050 |
2,571 |
31,385 |
+414 |
Apr13 |
120816 |
88.035 |
88.430 |
87.800 |
88.200 |
+0.165 |
1,450 |
21,058 |
-185 |
May13 |
120816 |
96.080 |
96.230 |
96.000 |
96.230 |
+0.030 |
52 |
872 |
-2 |
Jun13 |
120816 |
98.950 |
99.250 |
98.680 |
99.180 |
+0.100 |
1,532 |
12,895 |
+325 |
Jul13 |
120816 |
98.500 |
98.900 |
98.350 |
98.800 |
+0.150 |
143 |
3,778 |
+90 |
Aug13 |
120816 |
97.330 |
98.000 |
97.330 |
97.650 |
unch |
211 |
2,416 |
+127 |
Total Volume and Open Interest |
30,303 |
221,095 |
-5,626 |
Class III Milk(CME) |
Aug12 |
120816 |
17.63 |
17.66 |
17.62 |
17.66 |
+0.02 |
23 |
4,159 |
-7 |
Sep12 |
120816 |
19.20 |
19.74 |
19.15 |
19.62 |
+0.40 |
143 |
5,111 |
-15 |
Oct12 |
120816 |
19.73 |
20.43 |
19.68 |
20.31 |
+0.63 |
191 |
4,285 |
-1 |
Nov12 |
120816 |
19.72 |
20.33 |
19.60 |
20.11 |
+0.51 |
111 |
3,322 |
-16 |
Dec12 |
120816 |
19.60 |
20.18 |
19.54 |
20.03 |
+0.49 |
98 |
3,076 |
-7 |
Total Volume and Open Interest |
735 |
26,138 |
+3 |
Cocoa(ICE) |
Sep12 |
120816 |
2428 |
2450 |
2402 |
2424 |
-5 |
10,135 |
13,577 |
-6,630 |
Dec12 |
120816 |
2436 |
2447 |
2393 |
2400 |
-36 |
18,194 |
95,490 |
+6,601 |
Mar13 |
120816 |
2448 |
2454 |
2408 |
2415 |
-35 |
2,307 |
40,554 |
+367 |
May13 |
120816 |
2455 |
2468 |
2422 |
2427 |
-34 |
1,731 |
15,686 |
-129 |
Jul13 |
120816 |
2460 |
2474 |
2433 |
2435 |
-34 |
1,153 |
9,879 |
+942 |
Sep13 |
120816 |
2455 |
2455 |
2440 |
2440 |
-37 |
15 |
4,626 |
-15 |
Dec13 |
120816 |
2452 |
2452 |
2448 |
2448 |
-37 |
0 |
6,029 |
+0 |
Total Volume and Open Interest |
33,535 |
191,078 |
+1,136 |
Coffee "C"(ICE) |
Sep12 |
120816 |
161.80 |
161.80 |
157.80 |
158.85 |
-3.05 |
11,785 |
20,439 |
-6,273 |
Dec12 |
120816 |
164.80 |
164.80 |
160.80 |
161.80 |
-3.15 |
13,565 |
77,232 |
+4,260 |
Mar13 |
120816 |
167.60 |
167.60 |
164.70 |
165.60 |
-3.20 |
2,972 |
25,675 |
+1,382 |
May13 |
120816 |
170.50 |
170.50 |
167.50 |
168.30 |
-3.15 |
598 |
6,411 |
+166 |
Jul13 |
120816 |
173.00 |
173.00 |
170.20 |
170.90 |
-3.20 |
323 |
4,788 |
+97 |
Sep13 |
120816 |
174.20 |
174.20 |
172.80 |
173.55 |
-3.15 |
132 |
1,342 |
+25 |
Total Volume and Open Interest |
29,445 |
137,525 |
-339 |
Orange Juice(ICE) |
Sep12 |
120816 |
125.00 |
130.75 |
119.10 |
120.35 |
-4.95 |
957 |
5,333 |
-596 |
Nov12 |
120816 |
109.65 |
115.70 |
103.85 |
108.05 |
-1.30 |
868 |
13,261 |
+562 |
Jan13 |
120816 |
112.00 |
117.00 |
105.40 |
109.55 |
-1.10 |
94 |
2,843 |
+12 |
Mar13 |
120816 |
116.25 |
116.25 |
108.00 |
111.60 |
-1.00 |
41 |
1,994 |
+22 |
May13 |
120816 |
118.25 |
118.25 |
110.55 |
113.40 |
-1.20 |
27 |
236 |
+19 |
Jul13 |
120816 |
113.55 |
115.30 |
113.55 |
115.30 |
-1.20 |
4 |
16 |
+0 |
Total Volume and Open Interest |
1,991 |
23,696 |
+19 |
Sugar #11(ICE) |
Oct12 |
120816 |
20.37 |
20.45 |
20.14 |
20.15 |
-0.14 |
45,941 |
301,721 |
-1,547 |
Mar13 |
120816 |
21.00 |
21.09 |
20.91 |
20.93 |
-0.05 |
27,969 |
165,357 |
+5,722 |
May13 |
120816 |
20.85 |
20.92 |
20.76 |
20.86 |
+0.06 |
9,105 |
49,376 |
-85 |
Jul13 |
120816 |
20.78 |
20.85 |
20.66 |
20.81 |
+0.09 |
4,950 |
74,545 |
-460 |
Oct13 |
120816 |
20.95 |
21.10 |
20.86 |
21.07 |
+0.16 |
3,352 |
38,693 |
+1,137 |
Mar14 |
120816 |
21.19 |
21.39 |
21.16 |
21.37 |
+0.19 |
378 |
24,637 |
+102 |
May14 |
120816 |
21.11 |
21.28 |
21.11 |
21.26 |
+0.15 |
201 |
6,777 |
-16 |
Jul14 |
120816 |
21.17 |
21.29 |
21.17 |
21.27 |
+0.15 |
175 |
6,191 |
+3 |
Total Volume and Open Interest |
92,222 |
676,534 |
+4,946 |
London Cocoa(LCE) |
Sep12 |
120816 |
1635 |
1640 |
1606 |
1608 |
-30 |
2,381 |
35,001 |
-632 |
Dec12 |
120816 |
1639 |
1644 |
1610 |
1613 |
-29 |
5,760 |
67,157 |
+558 |
Mar13 |
120816 |
1622 |
1627 |
1595 |
1598 |
-26 |
2,676 |
56,118 |
-344 |
May13 |
120816 |
1621 |
1628 |
1595 |
1598 |
-26 |
1,208 |
23,484 |
+168 |
Jul13 |
120816 |
1623 |
1630 |
1599 |
1599 |
-27 |
985 |
12,641 |
-1 |
Sep13 |
120816 |
1627 |
1627 |
1598 |
1598 |
-28 |
503 |
7,672 |
+0 |
Dec13 |
120816 |
1600 |
1600 |
1600 |
1600 |
-29 |
10 |
7,703 |
-1 |
Total Volume and Open Interest |
13,573 |
210,327 |
-252 |
London Sugar(LCE) |
Oct12 |
120816 |
565.00 |
567.10 |
559.00 |
559.50 |
-5.80 |
3,975 |
24,951 |
-821 |
Dec12 |
120816 |
556.50 |
559.50 |
553.90 |
554.60 |
-2.60 |
2,481 |
11,088 |
+72 |
Mar13 |
120816 |
563.00 |
564.30 |
559.90 |
560.60 |
-2.50 |
2,207 |
15,293 |
+476 |
May13 |
120816 |
562.90 |
563.90 |
560.80 |
561.80 |
-1.10 |
434 |
3,942 |
+49 |
Aug13 |
120816 |
558.90 |
559.70 |
557.00 |
558.70 |
-0.20 |
265 |
2,372 |
+5 |
Total Volume and Open Interest |
9,540 |
60,329 |
-212 |
Cotton(ICE) |
Oct12 |
120816 |
72.70 |
72.86 |
72.19 |
72.37 |
-0.34 |
26 |
385 |
-8 |
Dec12 |
120816 |
73.11 |
73.30 |
72.25 |
72.59 |
-0.52 |
9,566 |
128,180 |
-640 |
Mar13 |
120816 |
74.08 |
74.08 |
73.15 |
73.37 |
-0.61 |
1,794 |
35,244 |
+126 |
May13 |
120816 |
74.53 |
74.53 |
73.65 |
73.86 |
-0.57 |
262 |
6,129 |
+72 |
Jul13 |
120816 |
74.93 |
74.93 |
74.47 |
74.55 |
-0.49 |
81 |
6,411 |
+29 |
Oct13 |
120816 |
75.64 |
76.18 |
75.64 |
75.64 |
-0.54 |
0 |
5 |
+0 |
Total Volume and Open Interest |
11,763 |
178,919 |
-412 |
Lumber(CME) |
Sep12 |
120816 |
314.9 |
316.2 |
307.0 |
308.7 |
-6.3 |
979 |
3,524 |
-580 |
Nov12 |
120816 |
306.6 |
309.5 |
302.8 |
303.4 |
-2.5 |
955 |
4,651 |
+672 |
Jan13 |
120816 |
315.2 |
318.0 |
311.0 |
313.8 |
-3.1 |
71 |
1,130 |
+32 |
Mar13 |
120816 |
323.3 |
323.3 |
320.0 |
320.0 |
-4.1 |
21 |
221 |
+0 |
Total Volume and Open Interest |
2,031 |
9,539 |
+129 |
Crude Oil(NYM) |
Sep12 |
120816 |
94.21 |
95.75 |
93.93 |
95.60 |
+1.27 |
200,411 |
131,997 |
-15,326 |
Oct12 |
120816 |
94.56 |
96.04 |
94.21 |
95.89 |
+1.27 |
80,084 |
212,057 |
+11,032 |
Nov12 |
120816 |
94.94 |
96.30 |
94.58 |
96.17 |
+1.26 |
40,991 |
134,016 |
+4,439 |
Dec12 |
120816 |
95.17 |
96.64 |
94.93 |
96.51 |
+1.24 |
55,553 |
195,451 |
+6,447 |
Jan13 |
120816 |
95.66 |
97.08 |
95.40 |
96.95 |
+1.21 |
12,964 |
96,868 |
+3,655 |
Feb13 |
120816 |
96.26 |
97.41 |
95.85 |
97.27 |
+1.15 |
6,315 |
36,716 |
-168 |
Mar13 |
120816 |
96.25 |
97.53 |
96.17 |
97.44 |
+1.10 |
10,082 |
39,638 |
-979 |
Apr13 |
120816 |
96.80 |
97.60 |
96.80 |
97.49 |
+1.05 |
2,994 |
20,056 |
-340 |
May13 |
120816 |
96.54 |
97.45 |
96.43 |
97.45 |
+1.00 |
2,068 |
22,947 |
-247 |
Jun13 |
120816 |
96.07 |
97.39 |
96.07 |
97.32 |
+0.96 |
12,017 |
66,646 |
-1,293 |
Jul13 |
120816 |
96.60 |
97.16 |
96.37 |
97.12 |
+0.93 |
1,241 |
27,367 |
+59 |
Aug13 |
120816 |
96.41 |
96.93 |
96.40 |
96.86 |
+0.90 |
2,043 |
19,317 |
+263 |
Sep13 |
120816 |
96.41 |
96.56 |
96.41 |
96.56 |
+0.86 |
3,227 |
25,692 |
+733 |
Oct13 |
120816 |
96.02 |
96.25 |
96.02 |
96.25 |
+0.84 |
1,004 |
13,327 |
-132 |
Nov13 |
120816 |
95.94 |
95.94 |
95.94 |
95.94 |
+0.82 |
1,310 |
18,690 |
+62 |
Dec13 |
120816 |
94.66 |
95.72 |
94.61 |
95.63 |
+0.80 |
19,520 |
137,338 |
-698 |
Total Volume and Open Interest |
469,180 |
1,469,908 |
+10,494 |
e-miNY Crude Oil(NYM) |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
5,759 |
2,099 |
+71 |
Sep12 |
120816 |
94.250 |
95.775 |
93.950 |
95.600 |
+1.275 |
5,150 |
4,025 |
+56 |
Oct12 |
120816 |
94.525 |
96.025 |
94.225 |
95.900 |
+1.275 |
561 |
3,393 |
+62 |
Nov12 |
120816 |
94.900 |
96.275 |
94.900 |
96.175 |
+1.275 |
213 |
4,576 |
+66 |
Dec12 |
120816 |
95.375 |
96.525 |
95.300 |
96.500 |
+1.225 |
147 |
6,253 |
-6 |
Jan13 |
120816 |
95.525 |
96.950 |
95.525 |
96.950 |
+1.200 |
21 |
1,710 |
+2 |
Feb13 |
120816 |
96.325 |
97.275 |
96.200 |
97.275 |
+1.150 |
0 |
70 |
+0 |
Mar13 |
120816 |
97.450 |
97.450 |
97.450 |
97.450 |
+1.100 |
1 |
7 |
+1 |
Apr13 |
120816 |
97.200 |
97.500 |
97.200 |
97.500 |
+1.050 |
0 |
2 |
+0 |
May13 |
120816 |
97.450 |
97.450 |
97.450 |
97.450 |
+1.000 |
|
|
|
Total Volume and Open Interest |
6,093 |
20,237 |
+181 |
Heating Oil(NYM) |
Sep12 |
120816 |
308.80 |
312.74 |
307.40 |
312.29 |
+3.77 |
38,081 |
76,522 |
-2,854 |
Oct12 |
120816 |
309.75 |
313.37 |
308.33 |
313.10 |
+3.74 |
15,619 |
49,908 |
-1,750 |
Nov12 |
120816 |
310.79 |
314.06 |
309.42 |
313.86 |
+3.59 |
8,926 |
44,377 |
+574 |
Dec12 |
120816 |
310.99 |
314.49 |
309.96 |
314.26 |
+3.38 |
8,207 |
42,913 |
+262 |
Jan13 |
120816 |
312.20 |
314.72 |
310.61 |
314.42 |
+3.18 |
2,885 |
26,033 |
+319 |
Feb13 |
120816 |
310.78 |
313.70 |
309.74 |
313.33 |
+3.03 |
737 |
10,892 |
-98 |
Mar13 |
120816 |
308.98 |
311.47 |
308.59 |
311.26 |
+2.94 |
2,340 |
20,846 |
+71 |
Apr13 |
120816 |
306.60 |
308.49 |
306.03 |
308.49 |
+2.81 |
2,007 |
19,610 |
+256 |
May13 |
120816 |
309.94 |
309.94 |
309.94 |
309.94 |
+2.69 |
380 |
8,587 |
-40 |
Jun13 |
120816 |
305.33 |
307.42 |
305.28 |
307.34 |
+2.51 |
1,151 |
8,839 |
+2 |
Jul13 |
120816 |
304.00 |
306.10 |
304.00 |
306.04 |
+2.32 |
83 |
2,492 |
-3 |
Aug13 |
120816 |
305.09 |
305.09 |
305.09 |
305.09 |
+2.16 |
49 |
853 |
-1 |
Sep13 |
120816 |
304.84 |
304.84 |
304.84 |
304.84 |
+2.16 |
24 |
797 |
+3 |
Oct13 |
120816 |
304.74 |
304.74 |
304.74 |
304.74 |
+2.16 |
20 |
457 |
-4 |
Total Volume and Open Interest |
80,983 |
317,906 |
-3,345 |
Gasoline(NYMEX) |
Sep12 |
120816 |
307.60 |
309.43 |
304.92 |
308.32 |
-0.08 |
42,628 |
66,864 |
-4,033 |
Oct12 |
120816 |
288.79 |
290.89 |
286.83 |
290.41 |
+1.59 |
29,164 |
61,759 |
+2,247 |
Nov12 |
120816 |
282.58 |
284.45 |
280.58 |
284.13 |
+1.90 |
12,307 |
39,206 |
-1,056 |
Dec12 |
120816 |
278.14 |
280.70 |
276.58 |
280.19 |
+2.17 |
9,172 |
45,331 |
-52 |
Jan13 |
120816 |
276.06 |
278.55 |
274.73 |
278.33 |
+2.29 |
3,402 |
17,448 |
+479 |
Feb13 |
120816 |
276.36 |
278.41 |
274.53 |
278.11 |
+2.35 |
1,928 |
7,810 |
+7 |
Mar13 |
120816 |
276.92 |
279.34 |
275.50 |
279.05 |
+2.37 |
1,153 |
8,261 |
+40 |
Apr13 |
120816 |
290.22 |
293.17 |
289.39 |
292.70 |
+2.43 |
718 |
5,056 |
-108 |
May13 |
120816 |
291.08 |
291.08 |
291.08 |
291.08 |
+2.45 |
321 |
2,752 |
+18 |
Jun13 |
120816 |
285.93 |
288.71 |
285.89 |
288.41 |
+2.48 |
242 |
5,604 |
-17 |
Total Volume and Open Interest |
101,452 |
268,486 |
-2,203 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120816 |
308.30 |
308.32 |
308.30 |
308.30 |
-0.10 |
|
|
|
Oct12 |
120816 |
290.40 |
290.41 |
290.40 |
290.40 |
+1.60 |
|
|
|
Nov12 |
120816 |
284.10 |
284.13 |
284.10 |
284.10 |
+1.90 |
|
|
|
Dec12 |
120816 |
280.20 |
280.20 |
280.19 |
280.20 |
+2.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep12 |
120816 |
2.765 |
2.840 |
2.685 |
2.724 |
-0.024 |
138,476 |
128,700 |
-10,799 |
Oct12 |
120816 |
2.800 |
2.880 |
2.727 |
2.767 |
-0.020 |
72,080 |
160,750 |
+569 |
Nov12 |
120816 |
2.994 |
3.070 |
2.925 |
2.949 |
-0.032 |
51,397 |
210,406 |
+2,654 |
Dec12 |
120816 |
3.282 |
3.357 |
3.221 |
3.237 |
-0.035 |
18,172 |
54,746 |
+167 |
Jan13 |
120816 |
3.429 |
3.482 |
3.362 |
3.373 |
-0.036 |
23,983 |
143,779 |
+1,634 |
Feb13 |
120816 |
3.400 |
3.500 |
3.378 |
3.387 |
-0.036 |
5,189 |
29,004 |
+113 |
Mar13 |
120816 |
3.410 |
3.433 |
3.362 |
3.371 |
-0.037 |
8,064 |
53,150 |
+310 |
Apr13 |
120816 |
3.404 |
3.456 |
3.350 |
3.359 |
-0.035 |
8,331 |
66,043 |
+171 |
May13 |
120816 |
3.435 |
3.454 |
3.396 |
3.397 |
-0.035 |
1,633 |
18,137 |
+129 |
Jun13 |
120816 |
3.471 |
3.499 |
3.440 |
3.443 |
-0.035 |
3,001 |
13,614 |
+1,393 |
Jul13 |
120816 |
3.502 |
3.537 |
3.475 |
3.483 |
-0.035 |
3,266 |
14,782 |
+543 |
Aug13 |
120816 |
3.520 |
3.558 |
3.504 |
3.505 |
-0.035 |
712 |
11,254 |
-101 |
Sep13 |
120816 |
3.545 |
3.560 |
3.508 |
3.510 |
-0.036 |
2,274 |
9,039 |
+314 |
Oct13 |
120816 |
3.573 |
3.591 |
3.534 |
3.536 |
-0.035 |
2,236 |
40,415 |
+118 |
Nov13 |
120816 |
3.656 |
3.702 |
3.649 |
3.652 |
-0.037 |
510 |
18,548 |
+68 |
Dec13 |
120816 |
3.885 |
3.902 |
3.854 |
3.856 |
-0.038 |
451 |
17,408 |
-28 |
Total Volume and Open Interest |
341,069 |
1,076,707 |
-2,511 |
Brent Crude Oil(ICE) |
Oct12 |
120816 |
114.60 |
115.40 |
113.66 |
115.27 |
+0.96 |
143,687 |
268,951 |
+10,838 |
Nov12 |
120816 |
113.75 |
114.57 |
112.85 |
114.45 |
+1.07 |
59,084 |
170,695 |
+5,380 |
Dec12 |
120816 |
113.04 |
114.05 |
112.32 |
113.92 |
+1.16 |
66,544 |
131,851 |
+2,552 |
Jan13 |
120816 |
112.56 |
113.54 |
111.86 |
113.45 |
+1.24 |
12,998 |
41,309 |
-694 |
Feb13 |
120816 |
112.05 |
113.06 |
111.43 |
112.98 |
+1.27 |
10,240 |
36,127 |
+90 |
Mar13 |
120816 |
111.54 |
112.53 |
110.93 |
112.48 |
+1.27 |
12,393 |
31,860 |
-1,218 |
Apr13 |
120816 |
111.02 |
112.06 |
110.47 |
111.98 |
+1.27 |
8,534 |
17,627 |
+389 |
May13 |
120816 |
110.51 |
111.54 |
109.96 |
111.46 |
+1.27 |
6,454 |
16,699 |
+233 |
Jun13 |
120816 |
109.99 |
111.01 |
109.41 |
110.92 |
+1.24 |
12,343 |
53,942 |
-983 |
Jul13 |
120816 |
110.41 |
110.41 |
109.20 |
110.41 |
+1.21 |
1,372 |
15,948 |
-316 |
Aug13 |
120816 |
109.90 |
109.90 |
108.73 |
109.90 |
+1.17 |
1,858 |
13,536 |
-198 |
Sep13 |
120816 |
108.80 |
109.39 |
108.60 |
109.39 |
+1.13 |
1,593 |
17,318 |
+529 |
Oct13 |
120816 |
108.89 |
108.89 |
107.81 |
108.89 |
+1.08 |
239 |
8,532 |
+80 |
Nov13 |
120816 |
108.43 |
108.43 |
107.38 |
108.43 |
+1.05 |
354 |
12,665 |
+60 |
Total Volume and Open Interest |
476,789 |
1,135,381 |
-6,552 |
Gas Oil(ICE) |
Sep12 |
120816 |
977.75 |
987.00 |
972.25 |
977.25 |
+8.25 |
53,040 |
125,206 |
-2,180 |
Oct12 |
120816 |
977.50 |
987.25 |
973.00 |
977.25 |
+8.00 |
54,721 |
120,458 |
+3,203 |
Nov12 |
120816 |
975.00 |
983.25 |
969.50 |
973.50 |
+7.25 |
28,421 |
55,260 |
-1,675 |
Dec12 |
120816 |
969.00 |
978.75 |
965.00 |
969.25 |
+6.75 |
24,924 |
75,020 |
+1,306 |
Jan13 |
120816 |
967.50 |
975.75 |
963.25 |
966.50 |
+6.25 |
4,792 |
34,106 |
-219 |
Feb13 |
120816 |
962.50 |
972.00 |
959.75 |
962.75 |
+5.75 |
2,960 |
19,700 |
+486 |
Mar13 |
120816 |
958.00 |
963.25 |
954.75 |
958.25 |
+5.75 |
3,271 |
19,327 |
-392 |
Apr13 |
120816 |
952.75 |
958.00 |
950.00 |
953.25 |
+5.75 |
1,931 |
14,708 |
-49 |
May13 |
120816 |
947.50 |
955.50 |
945.00 |
947.75 |
+5.50 |
1,780 |
11,380 |
+61 |
Jun13 |
120816 |
942.75 |
950.75 |
940.50 |
943.25 |
+5.50 |
3,402 |
33,566 |
+134 |
Total Volume and Open Interest |
182,172 |
592,539 |
+1,460 |
Ethanol(CBOT) |
Aug12 |
120803 |
2.614 |
2.614 |
2.614 |
2.614 |
+0.049 |
76 |
45 |
-45 |
Sep12 |
120816 |
2.582 |
2.592 |
2.579 |
2.587 |
-0.002 |
327 |
1,119 |
-97 |
Oct12 |
120816 |
2.564 |
2.579 |
2.559 |
2.565 |
+0.002 |
259 |
1,046 |
+20 |
Nov12 |
120816 |
2.540 |
2.547 |
2.540 |
2.542 |
+0.006 |
79 |
1,804 |
+18 |
Dec12 |
120816 |
2.535 |
2.535 |
2.527 |
2.527 |
+0.004 |
147 |
1,560 |
+34 |
Jan13 |
120816 |
2.522 |
2.523 |
2.515 |
2.519 |
+0.008 |
110 |
1,651 |
+23 |
Feb13 |
120816 |
2.514 |
2.514 |
2.506 |
2.507 |
+0.012 |
123 |
1,329 |
+29 |
Mar13 |
120816 |
2.508 |
2.508 |
2.497 |
2.499 |
+0.010 |
129 |
1,417 |
+3 |
Total Volume and Open Interest |
1,189 |
12,226 |
+39 |
WTI Crude Oil(ICE) |
Sep12 |
120816 |
94.45 |
95.74 |
93.97 |
95.60 |
+1.27 |
36,226 |
30,503 |
-2,920 |
Oct12 |
120816 |
94.74 |
96.04 |
94.30 |
95.89 |
+1.27 |
21,620 |
63,804 |
+4,737 |
Nov12 |
120816 |
94.73 |
96.26 |
94.65 |
96.17 |
+1.26 |
8,147 |
30,958 |
+479 |
Dec12 |
120816 |
95.00 |
96.61 |
95.00 |
96.51 |
+1.24 |
11,078 |
95,386 |
-428 |
Jan13 |
120816 |
95.64 |
97.04 |
95.58 |
96.95 |
+1.21 |
1,884 |
19,881 |
+244 |
Feb13 |
120816 |
96.32 |
97.33 |
95.86 |
97.27 |
+1.15 |
1,386 |
11,782 |
-45 |
Mar13 |
120816 |
96.25 |
97.44 |
96.25 |
97.44 |
+1.10 |
2,005 |
11,586 |
-77 |
Apr13 |
120816 |
96.37 |
97.49 |
96.36 |
97.49 |
+1.05 |
586 |
4,188 |
-112 |
May13 |
120816 |
96.40 |
97.45 |
96.38 |
97.45 |
+1.00 |
580 |
5,211 |
+26 |
Jun13 |
120816 |
96.32 |
97.32 |
96.31 |
97.32 |
+0.96 |
1,963 |
26,362 |
+653 |
Jul13 |
120816 |
97.12 |
97.12 |
96.19 |
97.12 |
+0.93 |
311 |
2,386 |
-21 |
Aug13 |
120816 |
96.86 |
96.86 |
95.96 |
96.86 |
+0.90 |
347 |
3,687 |
-52 |
Sep13 |
120816 |
96.56 |
96.56 |
95.70 |
96.56 |
+0.86 |
304 |
7,961 |
+119 |
Oct13 |
120816 |
96.25 |
96.25 |
95.41 |
96.25 |
+0.84 |
196 |
1,888 |
-80 |
Nov13 |
120816 |
95.94 |
95.94 |
95.12 |
95.94 |
+0.82 |
217 |
3,088 |
+98 |
Dec13 |
120816 |
94.82 |
95.63 |
94.82 |
95.63 |
+0.80 |
3,825 |
63,788 |
+203 |
Total Volume and Open Interest |
95,377 |
467,652 |
+5,281 |
US Dollar Index(ICE) |
Sep12 |
120816 |
82.695 |
82.960 |
82.375 |
82.418 |
-0.292 |
15,659 |
61,792 |
+2,032 |
Dec12 |
120816 |
83.040 |
83.040 |
82.690 |
82.732 |
-0.278 |
26 |
787 |
+17 |
Mar13 |
120816 |
83.122 |
83.390 |
83.122 |
83.122 |
-0.268 |
|
|
|
Total Volume and Open Interest |
15,685 |
62,579 |
+2,049 |
Australian Dollar(CME) |
Sep12 |
120816 |
104.73 |
104.97 |
104.46 |
104.92 |
+0.15 |
108,821 |
175,375 |
+6,900 |
Dec12 |
120816 |
103.92 |
104.09 |
103.65 |
104.06 |
+0.15 |
14 |
897 |
+5 |
Mar13 |
120816 |
103.22 |
103.22 |
103.10 |
103.22 |
+0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
108,835 |
176,287 |
+6,905 |
British Pound(CME) |
Sep12 |
120816 |
156.80 |
157.44 |
156.35 |
157.38 |
+0.52 |
78,859 |
113,512 |
-1,364 |
Dec12 |
120816 |
156.88 |
157.37 |
156.40 |
157.34 |
+0.52 |
19 |
447 |
+2 |
Mar13 |
120816 |
156.61 |
157.31 |
156.61 |
157.31 |
+0.53 |
13 |
76 |
-2 |
Total Volume and Open Interest |
78,891 |
114,042 |
-1,364 |
Canadian Dollar(CME) |
Sep12 |
120816 |
101.01 |
101.35 |
100.94 |
101.34 |
+0.27 |
73,974 |
113,123 |
+3,944 |
Dec12 |
120816 |
100.78 |
101.14 |
100.78 |
101.12 |
+0.27 |
195 |
8,632 |
+58 |
Mar13 |
120816 |
100.55 |
100.88 |
100.55 |
100.88 |
+0.27 |
28 |
1,467 |
+12 |
Jun13 |
120816 |
100.50 |
100.61 |
100.33 |
100.61 |
+0.28 |
0 |
372 |
+0 |
Total Volume and Open Interest |
74,197 |
123,658 |
+4,014 |
Japanese Yen(CME) |
Sep12 |
120816 |
126.60 |
126.77 |
125.95 |
126.18 |
-0.59 |
82,639 |
149,816 |
+3,871 |
Dec12 |
120816 |
126.77 |
126.91 |
126.09 |
126.30 |
-0.61 |
311 |
1,177 |
-188 |
Mar13 |
120816 |
126.65 |
127.10 |
126.47 |
126.47 |
-0.63 |
2 |
37 |
+1 |
Total Volume and Open Interest |
82,952 |
151,036 |
+3,684 |
Swiss Franc(CME) |
Sep12 |
120816 |
102.34 |
103.08 |
102.09 |
102.98 |
+0.61 |
30,149 |
56,557 |
-477 |
Dec12 |
120816 |
103.04 |
103.20 |
102.60 |
103.20 |
+0.60 |
4 |
214 |
+0 |
Mar13 |
120816 |
103.49 |
103.49 |
102.88 |
103.49 |
+0.61 |
0 |
2 |
+0 |
Total Volume and Open Interest |
30,153 |
56,773 |
-477 |
EuroFX(CME) |
Sep12 |
120816 |
122.93 |
123.77 |
122.58 |
123.66 |
+0.73 |
182,943 |
315,385 |
-1,385 |
Dec12 |
120816 |
123.19 |
123.90 |
122.84 |
123.81 |
+0.73 |
548 |
5,550 |
+260 |
Mar13 |
120816 |
123.89 |
124.05 |
123.25 |
123.98 |
+0.73 |
4 |
95 |
+1 |
Total Volume and Open Interest |
183,504 |
321,568 |
-1,121 |
Mexican Peso(CME) |
Sep12 |
120816 |
759.2 |
761.5 |
756.5 |
759.2 |
+1.0 |
45,929 |
180,074 |
-3,200 |
Oct12 |
120816 |
757.2 |
757.2 |
756.2 |
757.2 |
+1.0 |
|
|
|
Total Volume and Open Interest |
58,532 |
206,996 |
+5,797 |
Brazilian Real(CME) |
Sep12 |
120816 |
493.50 |
494.00 |
492.50 |
494.00 |
+0.75 |
132 |
3,817 |
-4 |
Oct12 |
120816 |
491.45 |
491.85 |
490.40 |
491.85 |
+0.75 |
10 |
882 |
-10 |
Nov12 |
120816 |
489.70 |
490.15 |
489.30 |
489.70 |
+0.40 |
|
|
|
Dec12 |
120816 |
487.55 |
488.20 |
487.40 |
487.55 |
+0.10 |
100 |
141 |
+81 |
Total Volume and Open Interest |
242 |
17,180 |
+67 |
30-Year T-Bonds(CBOT) |
Sep12 |
120816 |
146~000 |
146~160 |
145~040 |
145~190 |
-0~170 |
312,046 |
589,844 |
-847 |
Dec12 |
120816 |
146~220 |
147~080 |
145~260 |
146~090 |
-0~180 |
2,239 |
6,328 |
-140 |
Mar13 |
120816 |
148~240 |
148~240 |
145~170 |
145~170 |
-0~180 |
0 |
3 |
+0 |
Total Volume and Open Interest |
314,285 |
596,175 |
-987 |
10-Year T-Notes(CBOT) |
Sep12 |
120816 |
132~155 |
132~225 |
132~050 |
132~115 |
-0~070 |
952,133 |
1,616,150 |
+5,113 |
Dec12 |
120816 |
131~120 |
131~195 |
131~040 |
131~085 |
-0~070 |
15,693 |
31,832 |
+6,379 |
Mar13 |
120816 |
130~135 |
130~205 |
130~135 |
130~135 |
-0~070 |
|
|
|
Total Volume and Open Interest |
967,826 |
1,647,982 |
+11,492 |
5-Year T-Notes(CBOT) |
Sep12 |
120816 |
123~111 |
123~119 |
123~089 |
123~103 |
-0~012 |
359,711 |
1,184,201 |
-20,400 |
Dec12 |
120816 |
123~054 |
123~069 |
123~039 |
123~051 |
-0~014 |
5,376 |
23,304 |
+3,711 |
Mar13 |
120816 |
122~099 |
122~113 |
122~099 |
122~099 |
-0~014 |
|
|
|
Total Volume and Open Interest |
365,087 |
1,207,505 |
-16,689 |
2 Year T-Notes(CBOT) |
Sep12 |
120816 |
110~021 |
110~024 |
110~018 |
110~020 |
-0~001 |
113,206 |
944,715 |
-9,565 |
Dec12 |
120816 |
110~018 |
110~021 |
110~017 |
110~018 |
-0~001 |
10,875 |
67,756 |
+3,520 |
Mar13 |
120816 |
109~084 |
109~085 |
109~084 |
109~084 |
-0~001 |
|
|
|
Total Volume and Open Interest |
124,081 |
1,012,471 |
-6,045 |
Eurodollars(CME) |
Sep12 |
120816 |
99.588 |
99.588 |
99.580 |
99.585 |
-0.003 |
114,815 |
821,181 |
+1,514 |
Dec12 |
120816 |
99.590 |
99.595 |
99.580 |
99.590 |
-0.005 |
122,393 |
905,651 |
+18,444 |
Mar13 |
120816 |
99.570 |
99.575 |
99.555 |
99.570 |
-0.005 |
114,106 |
679,093 |
-28,848 |
Jun13 |
120816 |
99.550 |
99.550 |
99.530 |
99.545 |
-0.010 |
108,257 |
644,962 |
-6,125 |
Sep13 |
120816 |
99.520 |
99.525 |
99.500 |
99.510 |
-0.015 |
96,153 |
682,099 |
-2,280 |
Dec13 |
120816 |
99.465 |
99.475 |
99.445 |
99.460 |
-0.015 |
110,575 |
632,402 |
-3,980 |
Mar14 |
120816 |
99.415 |
99.430 |
99.390 |
99.405 |
-0.020 |
92,857 |
543,793 |
-5,829 |
Jun14 |
120816 |
99.345 |
99.365 |
99.320 |
99.335 |
-0.025 |
86,167 |
442,195 |
+103 |
Sep14 |
120816 |
99.270 |
99.290 |
99.240 |
99.255 |
-0.030 |
86,825 |
350,954 |
-426 |
Dec14 |
120816 |
99.185 |
99.205 |
99.140 |
99.160 |
-0.040 |
78,309 |
345,248 |
+794 |
Mar15 |
120816 |
99.105 |
99.130 |
99.055 |
99.080 |
-0.045 |
83,477 |
344,008 |
+3,728 |
Jun15 |
120816 |
0.696 |
0.721 |
0.641 |
0.666 |
-0.050 |
80,560 |
319,372 |
-274 |
Sep15 |
120816 |
0.556 |
0.586 |
0.506 |
0.531 |
-0.050 |
65,798 |
247,811 |
+3,863 |
Dec15 |
120816 |
0.396 |
0.426 |
0.341 |
0.371 |
-0.050 |
45,990 |
180,337 |
+4,248 |
Mar16 |
120816 |
0.251 |
0.286 |
0.191 |
0.221 |
-0.050 |
28,364 |
114,879 |
-338 |
Jun16 |
120816 |
0.091 |
0.131 |
0.036 |
0.066 |
-0.050 |
25,989 |
101,107 |
-430 |
Sep16 |
120816 |
6.490 |
6.525 |
6.435 |
6.465 |
-0.045 |
27,053 |
91,910 |
+2,835 |
Dec16 |
120816 |
6.315 |
6.360 |
6.265 |
6.300 |
-0.045 |
14,453 |
82,196 |
-483 |
Total Volume and Open Interest |
1,411,874 |
7,735,507 |
-12,386 |
30 Day Federal Funds(CBOT) |
Aug12 |
120816 |
99.863 |
99.865 |
99.860 |
99.863 |
+0.003 |
2,040 |
76,133 |
+251 |
Sep12 |
120816 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
3,207 |
47,271 |
+789 |
Oct12 |
120816 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
3,131 |
55,582 |
+1,858 |
Nov12 |
120816 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,587 |
40,301 |
+758 |
Dec12 |
120816 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
774 |
27,564 |
+139 |
Jan13 |
120816 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
934 |
18,766 |
+287 |
Total Volume and Open Interest |
20,991 |
444,832 |
+4,870 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120816 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Dec12 |
120816 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.018 |
|
|
|
Mar13 |
120816 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.025 |
|
|
|
Jun13 |
120816 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.045 |
|
|
|
Sep13 |
120816 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.020 |
|
|
|
Dec13 |
120816 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.020 |
|
|
|
Mar14 |
120816 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.020 |
|
|
|
Jun14 |
120816 |
99.570 |
99.570 |
99.570 |
99.570 |
-0.020 |
|
|
|
Sep14 |
120816 |
99.430 |
99.430 |
99.430 |
99.430 |
-0.020 |
|
|
|
Dec14 |
120816 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.020 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120816 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,721 |
+0 |
Dec12 |
120816 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.02 |
0 |
710 |
+0 |
Mar13 |
120816 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.03 |
0 |
183 |
+0 |
Jun13 |
120816 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.05 |
0 |
201 |
+0 |
Sep13 |
120816 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.02 |
0 |
305 |
+0 |
Dec13 |
120816 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.02 |
0 |
384 |
+0 |
Mar14 |
120816 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.02 |
0 |
344 |
+0 |
Jun14 |
120816 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.02 |
|
|
|
Total Volume and Open Interest |
0 |
3,852 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120816 |
143.60 |
143.61 |
143.25 |
143.41 |
-0.18 |
1,833 |
18,515 |
-115 |
Dec12 |
120816 |
143.00 |
143.00 |
143.00 |
143.00 |
-0.18 |
0 |
7 |
+0 |
Mar13 |
120816 |
140.91 |
140.91 |
140.91 |
140.91 |
-0.18 |
|
|
|
Total Volume and Open Interest |
1,833 |
18,522 |
-115 |
Euro-Bund(EUREX) |
Sep12 |
120816 |
141.05 |
141.89 |
140.78 |
141.78 |
+0.37 |
516,864 |
859,724 |
+10,410 |
Dec12 |
120816 |
139.55 |
140.14 |
139.30 |
140.06 |
+0.39 |
882 |
9,416 |
+92 |
Mar13 |
120816 |
140.02 |
140.02 |
140.02 |
140.02 |
+0.37 |
|
|
|
Total Volume and Open Interest |
517,746 |
869,140 |
+10,502 |
Euro-Bobl(EUREX) |
Sep12 |
120816 |
126.54 |
126.94 |
126.48 |
126.87 |
+0.20 |
305,844 |
619,947 |
+12,214 |
Dec12 |
120816 |
125.03 |
125.21 |
125.03 |
125.21 |
+0.20 |
18,974 |
27,503 |
+18,404 |
Mar13 |
120816 |
125.21 |
125.21 |
125.21 |
125.21 |
+0.20 |
|
|
|
Total Volume and Open Interest |
324,818 |
647,450 |
+30,618 |
3-Mth Euribor(EUREX) |
Sep12 |
120816 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.005 |
0 |
3,182 |
+0 |
Dec12 |
120816 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
0 |
1,420 |
+0 |
Mar13 |
120816 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.010 |
0 |
1,293 |
+0 |
Total Volume and Open Interest |
0 |
7,502 |
+0 |
Long Gilt(LIFFE) |
Sep12 |
120816 |
119~20 |
120~01 |
119~18 |
119~23 |
-0~02 |
123,594 |
356,075 |
+3,481 |
Dec12 |
120816 |
118~22 |
118~31 |
118~20 |
118~23 |
-0~02 |
1,714 |
134 |
+14 |
Total Volume and Open Interest |
125,308 |
356,209 |
+3,495 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120816 |
99.33 |
99.34 |
99.32 |
99.33 |
unch |
19,328 |
344,660 |
-2,819 |
Dec12 |
120816 |
99.36 |
99.37 |
99.34 |
99.36 |
-0.01 |
47,338 |
376,164 |
+6,049 |
Mar13 |
120816 |
99.38 |
99.39 |
99.35 |
99.37 |
-0.02 |
72,113 |
300,350 |
+3,522 |
Jun13 |
120816 |
99.37 |
99.39 |
99.35 |
99.36 |
-0.02 |
69,399 |
286,173 |
-316 |
Sep13 |
120816 |
99.36 |
99.37 |
99.33 |
99.35 |
-0.01 |
86,742 |
357,122 |
+20 |
Dec13 |
120816 |
99.32 |
99.34 |
99.30 |
99.31 |
-0.01 |
64,314 |
235,572 |
-5,881 |
Total Volume and Open Interest |
545,746 |
2,620,507 |
+16,643 |
3-Mth Euribor(LIFFE) |
Sep12 |
120816 |
99.715 |
99.720 |
99.710 |
99.710 |
-0.005 |
32,454 |
444,384 |
-6,873 |
Dec12 |
120816 |
99.735 |
99.745 |
99.730 |
99.740 |
unch |
56,350 |
509,603 |
+2,064 |
Mar13 |
120816 |
99.725 |
99.745 |
99.715 |
99.740 |
+0.010 |
43,555 |
442,473 |
+2,123 |
Total Volume and Open Interest |
522,629 |
3,535,713 |
+4,775 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120816 |
96.42 |
96.44 |
96.39 |
96.41 |
-0.02 |
18,672 |
134,811 |
-3,473 |
Dec12 |
120816 |
96.61 |
96.63 |
96.55 |
96.59 |
-0.03 |
25,736 |
156,075 |
-1,464 |
Mar13 |
120816 |
96.72 |
96.73 |
96.64 |
96.68 |
-0.05 |
16,434 |
107,979 |
+878 |
Jun13 |
120816 |
96.72 |
96.72 |
96.63 |
96.68 |
-0.05 |
8,255 |
86,006 |
+1,559 |
Sep13 |
120816 |
96.64 |
96.66 |
96.57 |
96.62 |
-0.05 |
3,030 |
56,347 |
+146 |
Dec13 |
120816 |
96.57 |
96.59 |
96.50 |
96.55 |
-0.04 |
1,939 |
43,444 |
-544 |
Mar14 |
120816 |
96.49 |
96.51 |
96.44 |
96.48 |
-0.04 |
738 |
27,829 |
-487 |
Jun14 |
120816 |
96.42 |
96.45 |
96.37 |
96.41 |
-0.04 |
449 |
15,837 |
+53 |
Sep14 |
120816 |
96.35 |
96.35 |
96.31 |
96.35 |
-0.03 |
14 |
1,871 |
+10 |
Dec14 |
120816 |
96.25 |
96.28 |
96.25 |
96.28 |
-0.03 |
11 |
561 |
+1 |
Total Volume and Open Interest |
75,278 |
630,809 |
-3,321 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120816 |
96.71 |
96.72 |
96.56 |
96.61 |
-0.12 |
45,933 |
372,078 |
+6,263 |
Dec12 |
120816 |
96.61 |
96.61 |
96.61 |
96.61 |
-0.12 |
|
|
|
Total Volume and Open Interest |
45,933 |
372,078 |
+6,263 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120816 |
97.21 |
97.21 |
97.09 |
97.14 |
-0.07 |
141,654 |
474,447 |
+40,706 |
Dec12 |
120816 |
97.14 |
97.14 |
97.14 |
97.14 |
-0.07 |
|
|
|
Total Volume and Open Interest |
141,654 |
474,447 |
+40,706 |
Gold(CMX) |
Aug12 |
120816 |
1600.2 |
1616.1 |
1600.2 |
1616.1 |
+12.4 |
910 |
800 |
-329 |
Oct12 |
120816 |
1603.5 |
1619.8 |
1601.1 |
1617.1 |
+12.5 |
4,644 |
29,132 |
+450 |
Dec12 |
120816 |
1605.8 |
1622.0 |
1603.0 |
1619.2 |
+12.6 |
118,540 |
247,021 |
-1,823 |
Feb13 |
120816 |
1609.6 |
1622.4 |
1607.7 |
1621.4 |
+12.6 |
443 |
22,029 |
+17 |
Apr13 |
120816 |
1608.2 |
1623.4 |
1607.8 |
1623.4 |
+12.6 |
166 |
14,006 |
+22 |
Jun13 |
120816 |
1610.0 |
1626.1 |
1610.0 |
1625.5 |
+12.7 |
158 |
18,928 |
+51 |
Aug13 |
120816 |
1614.6 |
1627.6 |
1614.6 |
1627.6 |
+12.7 |
57 |
4,113 |
+0 |
Oct13 |
120816 |
1629.8 |
1629.8 |
1629.8 |
1629.8 |
+12.7 |
0 |
747 |
+0 |
Dec13 |
120816 |
1618.7 |
1632.2 |
1618.7 |
1632.2 |
+12.8 |
81 |
9,339 |
+16 |
Feb14 |
120816 |
1634.8 |
1634.8 |
1634.8 |
1634.8 |
+12.8 |
5 |
2,261 |
+5 |
Apr14 |
120816 |
1637.5 |
1637.5 |
1637.5 |
1637.5 |
+12.8 |
5 |
3,606 |
+5 |
Jun14 |
120816 |
1640.3 |
1640.3 |
1640.3 |
1640.3 |
+12.9 |
90 |
7,824 |
-90 |
Total Volume and Open Interest |
126,429 |
388,187 |
-1,875 |
Silver(CMX) |
Sep12 |
120816 |
2775.5 |
2824.0 |
2766.0 |
2821.2 |
+40.0 |
21,720 |
44,849 |
+10 |
Dec12 |
120816 |
2789.0 |
2833.0 |
2776.0 |
2829.8 |
+40.2 |
3,847 |
47,524 |
+1,574 |
Mar13 |
120816 |
2815.5 |
2838.5 |
2800.0 |
2836.8 |
+40.2 |
461 |
5,133 |
+43 |
May13 |
120816 |
2839.0 |
2839.5 |
2839.0 |
2839.5 |
+40.2 |
252 |
3,564 |
+133 |
Jul13 |
120816 |
2841.7 |
2841.7 |
2841.7 |
2841.7 |
+40.3 |
79 |
4,784 |
+35 |
Sep13 |
120816 |
2799.5 |
2844.0 |
2799.5 |
2844.0 |
+40.5 |
75 |
1,976 |
+0 |
Dec13 |
120816 |
2832.0 |
2846.7 |
2832.0 |
2846.7 |
+40.6 |
20 |
12,042 |
+1 |
Total Volume and Open Interest |
26,516 |
128,993 |
+1,835 |
Platinum(NYMEX) |
Oct12 |
120816 |
1396.0 |
1444.1 |
1395.8 |
1435.2 |
+39.0 |
11,031 |
49,388 |
-364 |
Jan13 |
120816 |
1400.0 |
1445.6 |
1399.2 |
1437.8 |
+38.7 |
675 |
4,432 |
+272 |
Apr13 |
120816 |
1440.2 |
1443.3 |
1439.0 |
1440.2 |
+38.5 |
4 |
250 |
+4 |
Jul13 |
120816 |
1450.4 |
1450.4 |
1441.2 |
1441.2 |
+38.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,710 |
54,074 |
-88 |
Palladium(NYMEX) |
Sep12 |
120816 |
575.90 |
589.30 |
574.60 |
583.45 |
+5.40 |
3,045 |
18,125 |
-756 |
Dec12 |
120816 |
577.90 |
590.95 |
576.50 |
585.40 |
+5.40 |
1,522 |
5,881 |
+1,064 |
Mar13 |
120816 |
586.40 |
586.40 |
586.40 |
586.40 |
+5.40 |
|
|
|
Total Volume and Open Interest |
4,567 |
24,007 |
+308 |
Copper(CMX) |
Sep12 |
120816 |
335.15 |
338.70 |
334.15 |
338.25 |
+3.30 |
37,746 |
56,591 |
-1,658 |
Dec12 |
120816 |
336.30 |
339.80 |
335.30 |
339.35 |
+3.25 |
6,365 |
70,011 |
+2,311 |
Mar13 |
120816 |
338.45 |
340.65 |
338.45 |
340.45 |
+3.30 |
503 |
12,037 |
-67 |
May13 |
120816 |
341.15 |
341.15 |
341.15 |
341.15 |
+3.25 |
205 |
2,696 |
+94 |
Jul13 |
120816 |
341.65 |
341.70 |
341.65 |
341.65 |
+3.25 |
5 |
2,357 |
+1 |
Total Volume and Open Interest |
45,010 |
156,244 |
+640 |
DJIA Index(CBOT) |
Sep12 |
120816 |
13152 |
13235 |
13130 |
13225 |
+90 |
154 |
11,000 |
+6 |
Dec12 |
120816 |
13105 |
13141 |
13105 |
13141 |
+91 |
3 |
27 |
+0 |
Mar13 |
120816 |
13067 |
13067 |
12976 |
13067 |
+91 |
|
|
|
Jun13 |
120816 |
12991 |
12991 |
12900 |
12991 |
+91 |
|
|
|
Total Volume and Open Interest |
157 |
11,027 |
+6 |
E-mini DJIA Index(CBOT) |
Sep12 |
120816 |
13137 |
13246 |
13120 |
13225 |
+90 |
89,230 |
104,038 |
-876 |
Dec12 |
120816 |
13075 |
13149 |
13075 |
13141 |
+91 |
80 |
146 |
-14 |
Mar13 |
120816 |
13067 |
13067 |
13067 |
13067 |
+91 |
0 |
2 |
+0 |
Jun13 |
120816 |
12991 |
12991 |
12991 |
12991 |
+91 |
0 |
38 |
+0 |
Total Volume and Open Interest |
89,310 |
104,224 |
-890 |
S & P 500(CME) |
Sep12 |
120816 |
1404.20 |
1415.40 |
1402.00 |
1413.10 |
+9.60 |
10,375 |
221,290 |
+609 |
Dec12 |
120816 |
1404.80 |
1409.00 |
1394.90 |
1406.10 |
+9.70 |
67 |
13,948 |
+24 |
Mar13 |
120816 |
1399.20 |
1401.80 |
1388.10 |
1399.20 |
+9.60 |
275 |
1,178 |
+221 |
Jun13 |
120816 |
1392.40 |
1394.90 |
1381.20 |
1392.40 |
+9.70 |
2 |
20 |
+2 |
Total Volume and Open Interest |
10,719 |
236,436 |
+856 |
S & P 500 E-Mini(Globex) |
Sep12 |
120816 |
1403.50 |
1415.50 |
1401.75 |
1413.00 |
+9.50 |
1,435,083 |
2,884,729 |
+32,434 |
Dec12 |
120816 |
1396.50 |
1408.50 |
1394.50 |
1406.00 |
+9.50 |
3,705 |
36,199 |
+3,679 |
Total Volume and Open Interest |
1,440,382 |
2,922,565 |
+36,462 |
NASDAQ 100(CME) |
Sep12 |
120816 |
2741.00 |
2775.00 |
2739.00 |
2763.50 |
+25.00 |
1,002 |
9,567 |
+83 |
Dec12 |
120816 |
2756.30 |
2765.00 |
2731.30 |
2756.30 |
+25.00 |
0 |
7 |
+0 |
Mar13 |
120816 |
2750.80 |
2750.80 |
2725.80 |
2750.80 |
+25.00 |
|
|
|
Total Volume and Open Interest |
1,002 |
9,574 |
+83 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120816 |
2740.00 |
2774.00 |
2738.30 |
2763.50 |
+25.00 |
188,377 |
409,435 |
+6,872 |
Dec12 |
120816 |
2734.80 |
2765.00 |
2734.80 |
2756.30 |
+25.00 |
298 |
519 |
+221 |
Total Volume and Open Interest |
188,675 |
409,963 |
+7,093 |
S & P Midcap 400(CME) |
Sep12 |
120816 |
962.50 |
973.00 |
962.00 |
971.20 |
+7.60 |
0 |
1,995 |
+0 |
Dec12 |
120816 |
967.30 |
967.30 |
959.70 |
967.30 |
+7.60 |
|
|
|
Mar13 |
120816 |
965.30 |
965.30 |
957.70 |
965.30 |
+7.60 |
|
|
|
Total Volume and Open Interest |
0 |
1,995 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120816 |
9000 |
9145 |
8945 |
9135 |
+190 |
2,983 |
31,117 |
+211 |
Dec12 |
120816 |
9035 |
9090 |
8900 |
9090 |
+190 |
4 |
44 |
+2 |
Total Volume and Open Interest |
2,987 |
31,161 |
+213 |
Nikkei 225(SGX) |
Sep12 |
120816 |
8925 |
9095 |
8900 |
9080 |
+150 |
72,529 |
182,684 |
+1,979 |
Dec12 |
120816 |
8845 |
9015 |
8845 |
9015 |
+150 |
10 |
9,967 |
+0 |
Mar13 |
120816 |
9005 |
9005 |
9005 |
9005 |
+155 |
0 |
48 |
+0 |
Total Volume and Open Interest |
72,562 |
201,183 |
+2,002 |
CAC 40(EURONEXT) |
Aug12 |
120816 |
3463.5 |
3498.0 |
3438.5 |
3478.5 |
+29.5 |
179,575 |
340,046 |
+54,176 |
Sep12 |
120816 |
3460.0 |
3491.5 |
3432.0 |
3472.0 |
+29.0 |
116,959 |
171,706 |
+109,932 |
Oct12 |
120816 |
3431.0 |
3471.5 |
3422.0 |
3460.0 |
+30.0 |
12 |
5 |
+0 |
Total Volume and Open Interest |
296,546 |
511,865 |
+164,108 |
Hang Seng Index(HKFE) |
Aug12 |
120816 |
20147 |
20177 |
19902 |
19922 |
-155 |
68,515 |
90,686 |
+2,682 |
Sep12 |
120816 |
20068 |
20087 |
19825 |
19836 |
-154 |
817 |
10,267 |
+102 |
Total Volume and Open Interest |
69,601 |
106,993 |
+2,810 |
DAX(EUREX) |
Sep12 |
120816 |
6984.0 |
7018.0 |
6928.5 |
6992.5 |
+40.5 |
88,690 |
159,381 |
+1,506 |
Dec12 |
120816 |
6985.0 |
7018.0 |
6937.0 |
6992.5 |
+40.0 |
271 |
11,363 |
+31 |
Mar13 |
120816 |
6953.5 |
7014.5 |
6940.5 |
6994.5 |
+40.5 |
3 |
830 |
+2 |
Total Volume and Open Interest |
88,964 |
171,574 |
+1,539 |
FT-SE 100(EURONEXT) |
Sep12 |
120816 |
5835.50 |
5851.50 |
5800.00 |
5824.00 |
-6.00 |
73,963 |
642,275 |
+4,602 |
Dec12 |
120816 |
5820.00 |
5820.00 |
5775.50 |
5794.00 |
-7.00 |
65 |
843 |
+7 |
Mar13 |
120816 |
5753.00 |
5753.00 |
5753.00 |
5753.00 |
-6.00 |
0 |
227 |
+0 |
Total Volume and Open Interest |
74,028 |
643,345 |
+4,609 |
SPI 200(SFE) |
Sep12 |
120816 |
4246.0 |
4291.0 |
4240.0 |
4283.0 |
+37.0 |
35,006 |
251,072 |
+4,985 |
Dec12 |
120816 |
4251.0 |
4283.0 |
4251.0 |
4281.0 |
+37.0 |
5 |
6,065 |
-2 |
Mar13 |
120816 |
4245.0 |
4245.0 |
4245.0 |
4245.0 |
+37.0 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
39,054 |
265,755 |
+8,816 |
GSCI(CME) |
Sep12 |
120816 |
665.50 |
667.50 |
662.00 |
667.50 |
+5.00 |
185 |
8,609 |
+103 |
Oct12 |
120816 |
666.00 |
668.30 |
662.50 |
668.30 |
+4.80 |
|
|
|
Nov12 |
120816 |
666.50 |
668.80 |
663.50 |
668.80 |
+4.55 |
|
|
|
Total Volume and Open Interest |
311 |
9,199 |
|
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. |
|
|