|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 17, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep12 |
120817 |
1653.75 |
1673.00 |
1649.50 |
1671.00 |
+14.75 |
9,545 |
35,966 |
-2,534 |
Nov12 |
120817 |
1624.25 |
1647.50 |
1620.50 |
1645.75 |
+20.50 |
87,058 |
358,699 |
-637 |
Jan13 |
120817 |
1611.00 |
1638.00 |
1609.75 |
1637.00 |
+22.25 |
9,609 |
88,949 |
+517 |
Mar13 |
120817 |
1531.50 |
1555.25 |
1528.75 |
1554.25 |
+20.00 |
10,163 |
83,224 |
+353 |
May13 |
120817 |
1458.00 |
1472.00 |
1456.75 |
1470.75 |
+11.00 |
4,493 |
85,680 |
+16 |
Jul13 |
120817 |
1432.50 |
1446.75 |
1431.00 |
1445.75 |
+12.25 |
4,432 |
58,635 |
-50 |
Aug13 |
120817 |
1408.50 |
1412.75 |
1402.00 |
1412.75 |
+10.75 |
1 |
309 |
+0 |
Sep13 |
120817 |
1345.75 |
1345.75 |
1334.75 |
1345.75 |
+11.00 |
1 |
358 |
+0 |
Nov13 |
120817 |
1275.00 |
1288.25 |
1275.00 |
1283.50 |
+6.50 |
1,648 |
25,507 |
-219 |
Jan14 |
120817 |
1288.75 |
1288.75 |
1282.00 |
1288.25 |
+6.25 |
1 |
199 |
+0 |
Mar14 |
120817 |
1288.75 |
1288.75 |
1282.50 |
1288.75 |
+6.25 |
0 |
33 |
+0 |
May14 |
120817 |
1288.75 |
1288.75 |
1282.50 |
1288.75 |
+6.25 |
|
|
|
Jul14 |
120817 |
1292.75 |
1292.75 |
1286.50 |
1292.75 |
+6.25 |
0 |
9 |
+0 |
Aug14 |
120817 |
1287.50 |
1287.50 |
1281.25 |
1287.50 |
+6.25 |
|
|
|
Total Volume and Open Interest |
127,090 |
739,199 |
-2,423 |
Soybean Meal(CBOT) |
Sep12 |
120817 |
516.60 |
523.00 |
515.50 |
522.70 |
+6.20 |
11,339 |
39,296 |
-1,343 |
Oct12 |
120817 |
500.50 |
509.80 |
499.40 |
509.70 |
+9.20 |
5,237 |
36,565 |
+775 |
Dec12 |
120817 |
489.60 |
500.20 |
488.30 |
499.90 |
+10.30 |
31,531 |
112,573 |
+1,842 |
Jan13 |
120817 |
478.50 |
489.40 |
477.60 |
489.10 |
+10.60 |
2,176 |
14,705 |
+174 |
Mar13 |
120817 |
450.20 |
458.40 |
448.90 |
457.90 |
+7.70 |
2,352 |
14,241 |
+185 |
May13 |
120817 |
416.50 |
421.30 |
416.50 |
420.80 |
+4.30 |
1,853 |
14,322 |
-14 |
Jul13 |
120817 |
404.00 |
408.50 |
403.60 |
408.20 |
+4.60 |
1,446 |
14,354 |
+247 |
Aug13 |
120817 |
393.00 |
393.00 |
389.00 |
393.00 |
+4.00 |
99 |
729 |
-3 |
Sep13 |
120817 |
376.80 |
376.80 |
371.00 |
374.50 |
+3.50 |
23 |
744 |
+17 |
Oct13 |
120817 |
351.00 |
354.90 |
349.90 |
353.40 |
+3.50 |
1 |
1,916 |
+1 |
Total Volume and Open Interest |
56,339 |
255,600 |
+1,983 |
Soybean Oil(CBOT) |
Sep12 |
120817 |
53.05 |
53.29 |
52.90 |
53.11 |
+0.07 |
15,135 |
52,986 |
-1,920 |
Oct12 |
120817 |
53.25 |
53.48 |
53.10 |
53.32 |
+0.07 |
4,084 |
30,509 |
+502 |
Dec12 |
120817 |
53.67 |
53.90 |
53.51 |
53.74 |
+0.08 |
38,392 |
154,909 |
-1,482 |
Jan13 |
120817 |
53.87 |
54.09 |
53.78 |
53.96 |
+0.07 |
3,441 |
30,522 |
+641 |
Mar13 |
120817 |
53.90 |
54.21 |
53.90 |
54.04 |
+0.04 |
3,577 |
19,338 |
+87 |
May13 |
120817 |
53.91 |
54.20 |
53.90 |
54.05 |
+0.07 |
2,819 |
12,736 |
-91 |
Jul13 |
120817 |
54.01 |
54.33 |
54.01 |
54.18 |
+0.10 |
1,953 |
13,821 |
+107 |
Aug13 |
120817 |
54.12 |
54.12 |
53.96 |
53.97 |
+0.01 |
674 |
2,593 |
+327 |
Sep13 |
120817 |
53.84 |
53.84 |
53.61 |
53.61 |
-0.06 |
122 |
1,565 |
+1 |
Oct13 |
120817 |
53.26 |
53.27 |
52.97 |
52.97 |
-0.20 |
81 |
2,489 |
+15 |
Total Volume and Open Interest |
71,600 |
329,832 |
-1,328 |
Canola(WCE) |
Nov12 |
120817 |
610.5 |
613.0 |
607.0 |
608.1 |
-2.7 |
6,322 |
133,005 |
-417 |
Jan13 |
120817 |
615.2 |
616.5 |
612.2 |
612.4 |
-2.8 |
1,961 |
47,614 |
+775 |
Mar13 |
120817 |
614.2 |
618.7 |
613.6 |
614.3 |
-3.0 |
923 |
15,523 |
+553 |
May13 |
120817 |
611.7 |
612.9 |
607.3 |
607.3 |
-3.0 |
323 |
19,176 |
-110 |
Jul13 |
120817 |
601.0 |
603.0 |
600.4 |
603.0 |
-3.1 |
107 |
3,510 |
+24 |
Total Volume and Open Interest |
9,705 |
220,733 |
+890 |
Corn(CBOT) |
Sep12 |
120817 |
796.00 |
804.50 |
793.50 |
798.50 |
+0.75 |
83,101 |
157,324 |
-15,522 |
Dec12 |
120817 |
805.50 |
813.25 |
803.00 |
807.25 |
-0.25 |
144,232 |
667,489 |
+13,914 |
Mar13 |
120817 |
805.25 |
813.25 |
803.50 |
807.75 |
+0.50 |
16,600 |
161,469 |
+1,260 |
May13 |
120817 |
798.00 |
805.00 |
796.50 |
800.50 |
unch |
14,275 |
42,800 |
+4,428 |
Jul13 |
120817 |
786.00 |
793.00 |
785.00 |
787.75 |
-1.25 |
6,742 |
95,676 |
+1,672 |
Sep13 |
120817 |
673.00 |
678.00 |
672.00 |
675.75 |
-0.25 |
784 |
12,916 |
+166 |
Dec13 |
120817 |
638.50 |
639.25 |
635.00 |
635.75 |
-2.75 |
2,356 |
73,734 |
+350 |
Mar14 |
120817 |
640.50 |
642.75 |
639.50 |
639.75 |
-3.00 |
60 |
1,606 |
-9 |
May14 |
120817 |
642.00 |
645.00 |
641.50 |
641.50 |
-3.50 |
15 |
370 |
+7 |
Jul14 |
120817 |
643.25 |
645.75 |
643.25 |
643.25 |
-2.50 |
44 |
993 |
+1 |
Total Volume and Open Interest |
268,268 |
1,219,143 |
+6,297 |
Wheat(CBOT) |
Sep12 |
120817 |
861.25 |
880.00 |
861.00 |
874.50 |
+12.75 |
35,525 |
67,316 |
-9,546 |
Dec12 |
120817 |
881.50 |
899.00 |
881.00 |
894.50 |
+12.75 |
51,024 |
239,655 |
+6,436 |
Mar13 |
120817 |
891.00 |
907.00 |
891.00 |
902.75 |
+11.25 |
4,176 |
52,179 |
+598 |
May13 |
120817 |
875.75 |
893.25 |
874.50 |
886.50 |
+12.00 |
3,462 |
14,271 |
+2,258 |
Jul13 |
120817 |
833.00 |
843.75 |
832.75 |
842.50 |
+9.75 |
1,871 |
47,291 |
+167 |
Sep13 |
120817 |
836.75 |
843.75 |
836.00 |
843.50 |
+9.75 |
96 |
1,507 |
+11 |
Total Volume and Open Interest |
96,772 |
450,891 |
+92 |
Wheat(KCBT) |
Sep12 |
120817 |
872.00 |
888.25 |
871.00 |
885.50 |
+13.00 |
9,308 |
41,177 |
-3,025 |
Dec12 |
120817 |
897.00 |
913.00 |
895.75 |
909.75 |
+12.75 |
6,600 |
74,533 |
+1,683 |
Mar13 |
120817 |
908.00 |
922.00 |
908.00 |
918.75 |
+10.75 |
825 |
18,158 |
+108 |
May13 |
120817 |
908.00 |
918.50 |
908.00 |
915.75 |
+11.25 |
194 |
7,675 |
+57 |
Jul13 |
120817 |
853.00 |
870.00 |
853.00 |
870.00 |
+20.00 |
175 |
12,690 |
+1 |
Sep13 |
120817 |
852.00 |
876.00 |
852.00 |
876.00 |
+25.00 |
45 |
524 |
+11 |
Total Volume and Open Interest |
17,185 |
155,639 |
-1,175 |
Wheat(MGE) |
Sep12 |
120817 |
921.75 |
937.75 |
919.75 |
927.50 |
+6.00 |
2,592 |
10,690 |
-728 |
Dec12 |
120817 |
932.00 |
949.25 |
931.00 |
940.00 |
+8.00 |
2,131 |
18,802 |
+753 |
Mar13 |
120817 |
940.25 |
957.75 |
939.50 |
950.00 |
+9.75 |
388 |
6,875 |
+35 |
May13 |
120817 |
947.00 |
963.75 |
947.00 |
956.00 |
+9.00 |
55 |
1,153 |
+17 |
Jul13 |
120817 |
959.00 |
959.00 |
956.25 |
958.00 |
+12.25 |
41 |
374 |
+25 |
Total Volume and Open Interest |
5,245 |
40,221 |
+131 |
Oats(CBOT) |
Sep12 |
120817 |
383.25 |
386.00 |
379.50 |
383.75 |
+0.25 |
98 |
980 |
-30 |
Dec12 |
120817 |
383.50 |
386.25 |
379.75 |
383.75 |
+0.50 |
857 |
9,019 |
+222 |
Mar13 |
120817 |
382.50 |
387.75 |
382.50 |
385.50 |
+0.50 |
29 |
635 |
+25 |
May13 |
120817 |
388.50 |
388.50 |
388.00 |
388.50 |
+0.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
984 |
10,674 |
+217 |
Rough Rice(CBOT) |
Sep12 |
120817 |
15.32 |
15.44 |
15.23 |
15.42 |
+0.10 |
806 |
7,186 |
-309 |
Nov12 |
120817 |
15.60 |
15.71 |
15.52 |
15.70 |
+0.10 |
425 |
5,515 |
+293 |
Jan13 |
120817 |
15.88 |
15.99 |
15.88 |
15.99 |
+0.10 |
17 |
1,012 |
+7 |
Mar13 |
120817 |
16.11 |
16.25 |
16.11 |
16.25 |
+0.11 |
1 |
114 |
+1 |
Total Volume and Open Interest |
1,249 |
13,857 |
-8 |
Live Cattle(CME) |
Aug12 |
120817 |
120.980 |
121.450 |
120.480 |
121.080 |
+0.230 |
7,192 |
8,661 |
-1,065 |
Oct12 |
120817 |
125.580 |
125.750 |
125.080 |
125.285 |
-0.265 |
22,893 |
134,152 |
-1,358 |
Dec12 |
120817 |
128.000 |
128.685 |
127.680 |
128.200 |
+0.125 |
8,876 |
72,929 |
+588 |
Feb13 |
120817 |
131.300 |
131.985 |
131.050 |
131.685 |
+0.235 |
4,591 |
37,422 |
+805 |
Apr13 |
120817 |
134.800 |
135.500 |
134.735 |
135.150 |
+0.050 |
2,675 |
24,354 |
+348 |
Jun13 |
120817 |
131.750 |
132.285 |
131.630 |
132.035 |
+0.155 |
1,453 |
10,053 |
+739 |
Total Volume and Open Interest |
48,086 |
291,727 |
+197 |
Feeder Cattle(CME) |
Aug12 |
120817 |
140.350 |
141.300 |
140.185 |
140.435 |
+0.110 |
770 |
5,331 |
-190 |
Sep12 |
120817 |
142.880 |
143.435 |
142.100 |
142.200 |
-0.680 |
1,439 |
5,940 |
-93 |
Oct12 |
120817 |
143.950 |
144.435 |
143.130 |
143.500 |
-0.630 |
2,296 |
12,694 |
+62 |
Nov12 |
120817 |
145.075 |
145.500 |
144.450 |
144.685 |
-0.600 |
897 |
4,855 |
-89 |
Jan13 |
120817 |
147.500 |
147.825 |
146.935 |
147.100 |
-0.400 |
396 |
3,988 |
-19 |
Mar13 |
120817 |
150.050 |
150.450 |
149.650 |
150.050 |
-0.450 |
53 |
1,238 |
-16 |
Apr13 |
120817 |
151.550 |
151.650 |
151.185 |
151.435 |
-0.445 |
15 |
541 |
-5 |
Total Volume and Open Interest |
5,884 |
35,387 |
-339 |
Lean Hogs(CME) |
Oct12 |
120817 |
75.535 |
76.950 |
75.350 |
76.200 |
+0.565 |
16,149 |
94,968 |
-1,191 |
Dec12 |
120817 |
72.750 |
74.100 |
72.650 |
73.600 |
+0.700 |
7,775 |
52,948 |
+1,772 |
Feb13 |
120817 |
80.400 |
81.300 |
80.250 |
81.200 |
+0.700 |
5,136 |
31,144 |
-241 |
Apr13 |
120817 |
88.050 |
89.000 |
87.980 |
88.700 |
+0.500 |
1,528 |
21,394 |
+336 |
May13 |
120817 |
96.285 |
96.500 |
96.050 |
96.500 |
+0.270 |
15 |
872 |
+0 |
Jun13 |
120817 |
99.000 |
99.885 |
98.950 |
99.550 |
+0.370 |
1,322 |
13,101 |
+206 |
Jul13 |
120817 |
98.950 |
99.400 |
98.550 |
99.400 |
+0.600 |
285 |
3,836 |
+58 |
Aug13 |
120817 |
97.650 |
98.000 |
97.450 |
97.750 |
+0.100 |
75 |
2,454 |
+38 |
Total Volume and Open Interest |
32,325 |
222,090 |
+995 |
Class III Milk(CME) |
Aug12 |
120817 |
17.67 |
17.69 |
17.63 |
17.66 |
unch |
83 |
4,165 |
+6 |
Sep12 |
120817 |
19.62 |
19.94 |
19.33 |
19.57 |
-0.05 |
322 |
5,221 |
+110 |
Oct12 |
120817 |
20.36 |
20.50 |
19.95 |
20.25 |
-0.06 |
193 |
4,333 |
+48 |
Nov12 |
120817 |
20.10 |
20.25 |
19.82 |
20.10 |
-0.01 |
192 |
3,387 |
+65 |
Dec12 |
120817 |
20.02 |
20.16 |
19.78 |
20.08 |
+0.05 |
130 |
3,144 |
+68 |
Total Volume and Open Interest |
1,129 |
26,550 |
+412 |
Cocoa(ICE) |
Sep12 |
120817 |
2432 |
2500 |
2430 |
2487 |
+63 |
7,535 |
8,083 |
-5,494 |
Dec12 |
120817 |
2415 |
2478 |
2403 |
2442 |
+42 |
13,682 |
98,846 |
+3,356 |
Mar13 |
120817 |
2423 |
2489 |
2421 |
2454 |
+39 |
2,369 |
41,373 |
+819 |
May13 |
120817 |
2440 |
2496 |
2433 |
2464 |
+37 |
612 |
15,651 |
-35 |
Jul13 |
120817 |
2440 |
2500 |
2440 |
2472 |
+37 |
161 |
9,940 |
+61 |
Sep13 |
120817 |
2446 |
2499 |
2446 |
2478 |
+38 |
416 |
4,647 |
+21 |
Dec13 |
120817 |
2454 |
2496 |
2454 |
2486 |
+38 |
63 |
6,059 |
+30 |
Total Volume and Open Interest |
24,838 |
189,836 |
-1,242 |
Coffee "C"(ICE) |
Sep12 |
120817 |
159.15 |
160.70 |
157.40 |
160.30 |
+1.45 |
10,060 |
15,709 |
-4,730 |
Dec12 |
120817 |
161.80 |
163.70 |
160.25 |
163.20 |
+1.40 |
15,464 |
80,250 |
+3,018 |
Mar13 |
120817 |
166.00 |
167.40 |
164.30 |
167.10 |
+1.50 |
3,596 |
27,216 |
+1,541 |
May13 |
120817 |
167.90 |
170.05 |
167.00 |
169.80 |
+1.50 |
1,117 |
6,749 |
+338 |
Jul13 |
120817 |
172.45 |
172.60 |
171.90 |
172.40 |
+1.50 |
654 |
4,975 |
+187 |
Sep13 |
120817 |
175.00 |
175.00 |
175.00 |
175.00 |
+1.45 |
354 |
1,405 |
+63 |
Total Volume and Open Interest |
31,514 |
138,000 |
+475 |
Orange Juice(ICE) |
Sep12 |
120817 |
120.95 |
122.00 |
118.40 |
119.75 |
-0.60 |
2,184 |
4,696 |
-637 |
Nov12 |
120817 |
108.50 |
108.80 |
105.45 |
108.25 |
+0.20 |
2,126 |
14,001 |
+740 |
Jan13 |
120817 |
107.25 |
110.40 |
107.25 |
109.75 |
+0.20 |
245 |
2,774 |
-69 |
Mar13 |
120817 |
111.60 |
112.10 |
110.50 |
111.75 |
+0.15 |
48 |
2,016 |
+22 |
May13 |
120817 |
113.60 |
113.60 |
113.60 |
113.60 |
+0.20 |
24 |
253 |
+17 |
Jul13 |
120817 |
115.50 |
115.50 |
115.50 |
115.50 |
+0.20 |
0 |
16 |
+0 |
Total Volume and Open Interest |
4,627 |
23,769 |
+73 |
Sugar #11(ICE) |
Oct12 |
120817 |
20.16 |
20.60 |
20.11 |
20.18 |
+0.03 |
40,742 |
300,669 |
-1,052 |
Mar13 |
120817 |
20.93 |
21.28 |
20.87 |
20.90 |
-0.03 |
24,559 |
167,445 |
+2,088 |
May13 |
120817 |
20.88 |
21.15 |
20.79 |
20.81 |
-0.05 |
10,059 |
47,067 |
-2,309 |
Jul13 |
120817 |
20.81 |
21.04 |
20.73 |
20.75 |
-0.06 |
5,065 |
74,648 |
+103 |
Oct13 |
120817 |
21.09 |
21.23 |
20.97 |
20.99 |
-0.08 |
1,515 |
38,459 |
-234 |
Mar14 |
120817 |
21.39 |
21.48 |
21.27 |
21.29 |
-0.08 |
711 |
25,079 |
+442 |
May14 |
120817 |
21.17 |
21.18 |
21.17 |
21.18 |
-0.08 |
34 |
6,769 |
-8 |
Jul14 |
120817 |
21.17 |
21.17 |
21.17 |
21.17 |
-0.10 |
11 |
6,188 |
-3 |
Total Volume and Open Interest |
82,728 |
675,571 |
-963 |
London Cocoa(LCE) |
Sep12 |
120817 |
1615 |
1649 |
1607 |
1624 |
+16 |
2,039 |
34,391 |
-610 |
Dec12 |
120817 |
1620 |
1657 |
1615 |
1631 |
+18 |
4,937 |
67,012 |
-145 |
Mar13 |
120817 |
1605 |
1640 |
1600 |
1615 |
+17 |
2,735 |
56,132 |
+14 |
May13 |
120817 |
1608 |
1638 |
1602 |
1617 |
+19 |
632 |
23,366 |
-118 |
Jul13 |
120817 |
1612 |
1643 |
1607 |
1621 |
+22 |
183 |
12,555 |
-86 |
Sep13 |
120817 |
1607 |
1642 |
1607 |
1620 |
+22 |
255 |
8,172 |
+500 |
Dec13 |
120817 |
1610 |
1648 |
1604 |
1620 |
+20 |
0 |
7,713 |
+10 |
Total Volume and Open Interest |
10,781 |
209,939 |
-388 |
London Sugar(LCE) |
Oct12 |
120817 |
558.20 |
566.90 |
556.00 |
559.50 |
unch |
4,390 |
24,551 |
-400 |
Dec12 |
120817 |
555.00 |
562.60 |
552.50 |
555.10 |
+0.50 |
3,187 |
11,173 |
+85 |
Mar13 |
120817 |
561.40 |
567.30 |
558.30 |
560.70 |
+0.10 |
1,940 |
16,360 |
+1,067 |
May13 |
120817 |
562.60 |
566.20 |
559.60 |
561.20 |
-0.60 |
1,114 |
3,954 |
+12 |
Aug13 |
120817 |
559.40 |
560.60 |
555.90 |
558.20 |
-0.50 |
477 |
2,410 |
+38 |
Total Volume and Open Interest |
11,367 |
61,267 |
+938 |
Cotton(ICE) |
Oct12 |
120817 |
72.36 |
73.50 |
72.36 |
72.66 |
+0.29 |
74 |
402 |
+17 |
Dec12 |
120817 |
72.70 |
74.17 |
72.65 |
73.30 |
+0.71 |
7,653 |
128,558 |
+378 |
Mar13 |
120817 |
73.50 |
74.83 |
73.50 |
73.99 |
+0.62 |
1,175 |
35,468 |
+224 |
May13 |
120817 |
74.13 |
75.29 |
74.13 |
74.44 |
+0.58 |
96 |
6,126 |
-3 |
Jul13 |
120817 |
75.03 |
75.80 |
74.93 |
75.05 |
+0.50 |
123 |
6,452 |
+41 |
Oct13 |
120817 |
76.20 |
76.20 |
76.20 |
76.20 |
+0.56 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,140 |
179,580 |
+661 |
Lumber(CME) |
Sep12 |
120817 |
308.0 |
312.0 |
305.9 |
308.7 |
unch |
942 |
3,614 |
+90 |
Nov12 |
120817 |
302.5 |
306.7 |
300.6 |
303.4 |
unch |
718 |
4,829 |
+178 |
Jan13 |
120817 |
310.0 |
314.0 |
308.6 |
312.0 |
-1.8 |
232 |
1,256 |
+126 |
Mar13 |
120817 |
316.0 |
321.0 |
314.0 |
318.3 |
-1.7 |
75 |
278 |
+57 |
Total Volume and Open Interest |
1,978 |
9,998 |
+459 |
Crude Oil(NYM) |
Sep12 |
120817 |
95.23 |
96.28 |
94.98 |
96.01 |
+0.41 |
281,643 |
107,469 |
-24,528 |
Oct12 |
120817 |
95.55 |
96.58 |
95.26 |
96.32 |
+0.43 |
148,221 |
236,361 |
+24,304 |
Nov12 |
120817 |
95.78 |
96.84 |
95.55 |
96.58 |
+0.41 |
76,406 |
137,770 |
+3,754 |
Dec12 |
120817 |
96.14 |
97.16 |
95.88 |
96.91 |
+0.40 |
97,035 |
203,118 |
+7,667 |
Jan13 |
120817 |
96.52 |
97.57 |
96.40 |
97.33 |
+0.38 |
26,071 |
102,580 |
+5,712 |
Feb13 |
120817 |
96.84 |
97.83 |
96.77 |
97.62 |
+0.35 |
12,022 |
39,376 |
+2,660 |
Mar13 |
120817 |
97.23 |
97.98 |
96.86 |
97.75 |
+0.31 |
12,459 |
40,154 |
+516 |
Apr13 |
120817 |
97.48 |
97.73 |
97.48 |
97.73 |
+0.24 |
3,774 |
20,383 |
+327 |
May13 |
120817 |
97.01 |
97.77 |
97.00 |
97.60 |
+0.15 |
4,307 |
22,081 |
-866 |
Jun13 |
120817 |
96.79 |
97.62 |
96.74 |
97.38 |
+0.06 |
20,124 |
68,293 |
+1,647 |
Jul13 |
120817 |
96.65 |
97.23 |
96.65 |
97.12 |
unch |
3,193 |
27,160 |
-207 |
Aug13 |
120817 |
96.85 |
96.86 |
96.82 |
96.82 |
-0.04 |
4,582 |
17,251 |
-2,066 |
Sep13 |
120817 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.06 |
5,200 |
26,528 |
+836 |
Oct13 |
120817 |
96.18 |
96.18 |
96.18 |
96.18 |
-0.07 |
1,202 |
13,444 |
+117 |
Nov13 |
120817 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.08 |
1,356 |
18,582 |
-108 |
Dec13 |
120817 |
95.56 |
95.80 |
95.06 |
95.55 |
-0.08 |
34,527 |
140,461 |
+3,123 |
Total Volume and Open Interest |
746,813 |
1,495,562 |
+25,654 |
e-miNY Crude Oil(NYM) |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
5,759 |
2,099 |
+71 |
Sep12 |
120817 |
95.250 |
96.300 |
94.975 |
96.000 |
+0.400 |
7,033 |
4,368 |
+343 |
Oct12 |
120817 |
95.700 |
96.575 |
95.275 |
96.325 |
+0.425 |
986 |
3,779 |
+386 |
Nov12 |
120817 |
95.675 |
96.775 |
95.675 |
96.575 |
+0.400 |
251 |
4,569 |
-7 |
Dec12 |
120817 |
96.025 |
97.100 |
95.925 |
96.900 |
+0.400 |
359 |
6,253 |
+0 |
Jan13 |
120817 |
97.200 |
97.325 |
96.675 |
97.325 |
+0.375 |
80 |
1,710 |
+0 |
Feb13 |
120817 |
97.625 |
97.625 |
97.625 |
97.625 |
+0.350 |
3 |
71 |
+1 |
Mar13 |
120817 |
97.750 |
97.750 |
97.750 |
97.750 |
+0.300 |
2 |
6 |
-1 |
Apr13 |
120817 |
97.725 |
97.725 |
97.725 |
97.725 |
+0.225 |
0 |
2 |
+0 |
May13 |
120817 |
97.600 |
97.600 |
97.600 |
97.600 |
+0.150 |
|
|
|
Total Volume and Open Interest |
8,715 |
20,960 |
+723 |
Heating Oil(NYM) |
Sep12 |
120817 |
310.56 |
311.44 |
307.25 |
309.26 |
-3.03 |
57,139 |
74,743 |
-1,779 |
Oct12 |
120817 |
311.32 |
312.12 |
308.04 |
310.05 |
-3.05 |
33,361 |
51,129 |
+1,221 |
Nov12 |
120817 |
312.47 |
312.77 |
308.84 |
310.82 |
-3.04 |
22,542 |
42,474 |
-1,903 |
Dec12 |
120817 |
313.21 |
313.21 |
309.25 |
311.20 |
-3.06 |
22,018 |
42,409 |
-504 |
Jan13 |
120817 |
312.29 |
313.09 |
309.77 |
311.35 |
-3.07 |
6,956 |
26,811 |
+778 |
Feb13 |
120817 |
311.35 |
312.00 |
308.88 |
310.28 |
-3.05 |
2,327 |
11,403 |
+511 |
Mar13 |
120817 |
309.38 |
309.93 |
307.30 |
308.25 |
-3.01 |
5,973 |
20,724 |
-122 |
Apr13 |
120817 |
307.00 |
307.57 |
305.19 |
305.54 |
-2.95 |
3,647 |
19,671 |
+61 |
May13 |
120817 |
308.50 |
308.50 |
305.79 |
307.16 |
-2.78 |
1,960 |
9,061 |
+474 |
Jun13 |
120817 |
305.25 |
306.19 |
303.50 |
304.68 |
-2.66 |
1,587 |
8,947 |
+108 |
Jul13 |
120817 |
303.00 |
303.51 |
303.00 |
303.51 |
-2.53 |
50 |
2,499 |
+7 |
Aug13 |
120817 |
302.61 |
302.61 |
302.61 |
302.61 |
-2.48 |
66 |
876 |
+23 |
Sep13 |
120817 |
303.70 |
303.70 |
302.51 |
302.51 |
-2.33 |
93 |
810 |
+13 |
Oct13 |
120817 |
302.44 |
302.44 |
302.44 |
302.44 |
-2.30 |
83 |
467 |
+10 |
Total Volume and Open Interest |
158,677 |
317,199 |
-707 |
Gasoline(NYMEX) |
Sep12 |
120817 |
306.15 |
306.55 |
300.54 |
302.75 |
-5.57 |
50,721 |
66,886 |
+22 |
Oct12 |
120817 |
288.40 |
288.75 |
283.76 |
286.84 |
-3.57 |
35,777 |
65,532 |
+3,773 |
Nov12 |
120817 |
282.25 |
282.27 |
278.22 |
281.19 |
-2.94 |
18,114 |
39,828 |
+622 |
Dec12 |
120817 |
278.62 |
278.67 |
274.69 |
277.65 |
-2.54 |
16,275 |
45,268 |
-63 |
Jan13 |
120817 |
274.82 |
276.60 |
273.08 |
275.99 |
-2.34 |
5,078 |
17,941 |
+493 |
Feb13 |
120817 |
276.90 |
277.00 |
273.03 |
275.89 |
-2.22 |
3,253 |
8,161 |
+351 |
Mar13 |
120817 |
277.08 |
277.84 |
274.10 |
276.89 |
-2.16 |
2,266 |
8,671 |
+410 |
Apr13 |
120817 |
290.67 |
290.67 |
289.29 |
290.56 |
-2.14 |
759 |
5,099 |
+43 |
May13 |
120817 |
289.12 |
290.05 |
288.17 |
289.04 |
-2.04 |
720 |
2,819 |
+67 |
Jun13 |
120817 |
286.50 |
287.77 |
285.67 |
286.49 |
-1.92 |
910 |
5,477 |
-127 |
Total Volume and Open Interest |
135,210 |
274,636 |
+6,150 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120817 |
302.80 |
302.80 |
302.80 |
302.80 |
-5.50 |
|
|
|
Oct12 |
120817 |
286.80 |
286.84 |
286.80 |
286.80 |
-3.60 |
|
|
|
Nov12 |
120817 |
281.20 |
281.20 |
281.19 |
281.20 |
-2.90 |
|
|
|
Dec12 |
120817 |
277.70 |
277.70 |
277.65 |
277.70 |
-2.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep12 |
120817 |
2.710 |
2.757 |
2.688 |
2.719 |
-0.005 |
135,691 |
108,210 |
-20,490 |
Oct12 |
120817 |
2.755 |
2.800 |
2.732 |
2.764 |
-0.003 |
74,795 |
171,025 |
+10,275 |
Nov12 |
120817 |
2.931 |
2.976 |
2.913 |
2.945 |
-0.004 |
44,007 |
214,590 |
+4,184 |
Dec12 |
120817 |
3.215 |
3.263 |
3.200 |
3.235 |
-0.002 |
16,519 |
54,227 |
-519 |
Jan13 |
120817 |
3.355 |
3.400 |
3.343 |
3.375 |
+0.002 |
20,762 |
144,843 |
+1,064 |
Feb13 |
120817 |
3.370 |
3.417 |
3.362 |
3.392 |
+0.005 |
6,014 |
29,234 |
+230 |
Mar13 |
120817 |
3.361 |
3.400 |
3.353 |
3.374 |
+0.003 |
6,719 |
53,211 |
+61 |
Apr13 |
120817 |
3.372 |
3.388 |
3.340 |
3.361 |
+0.002 |
7,003 |
66,617 |
+574 |
May13 |
120817 |
3.386 |
3.427 |
3.384 |
3.400 |
+0.003 |
860 |
18,193 |
+56 |
Jun13 |
120817 |
3.432 |
3.474 |
3.429 |
3.445 |
+0.002 |
1,522 |
14,104 |
+490 |
Jul13 |
120817 |
3.483 |
3.511 |
3.472 |
3.485 |
+0.002 |
1,023 |
14,804 |
+22 |
Aug13 |
120817 |
3.495 |
3.533 |
3.495 |
3.506 |
+0.001 |
455 |
11,238 |
-16 |
Sep13 |
120817 |
3.500 |
3.540 |
3.500 |
3.510 |
unch |
722 |
9,074 |
+35 |
Oct13 |
120817 |
3.520 |
3.564 |
3.520 |
3.536 |
unch |
2,068 |
40,580 |
+165 |
Nov13 |
120817 |
3.651 |
3.680 |
3.648 |
3.652 |
unch |
210 |
18,528 |
-20 |
Dec13 |
120817 |
3.851 |
3.885 |
3.851 |
3.857 |
+0.001 |
189 |
17,414 |
+6 |
Total Volume and Open Interest |
319,571 |
1,073,111 |
-3,596 |
Brent Crude Oil(ICE) |
Oct12 |
120817 |
114.48 |
114.77 |
112.70 |
113.71 |
-1.56 |
215,137 |
281,185 |
+12,234 |
Nov12 |
120817 |
113.76 |
113.94 |
111.99 |
112.98 |
-1.47 |
66,348 |
174,228 |
+3,533 |
Dec12 |
120817 |
113.29 |
113.42 |
111.56 |
112.53 |
-1.39 |
88,753 |
134,509 |
+2,658 |
Jan13 |
120817 |
112.83 |
112.96 |
111.23 |
112.11 |
-1.34 |
26,801 |
41,623 |
+314 |
Feb13 |
120817 |
111.99 |
112.37 |
110.90 |
111.69 |
-1.29 |
18,185 |
36,671 |
+544 |
Mar13 |
120817 |
111.52 |
111.92 |
110.51 |
111.24 |
-1.24 |
16,553 |
31,932 |
+72 |
Apr13 |
120817 |
111.28 |
111.45 |
110.12 |
110.79 |
-1.19 |
12,137 |
18,323 |
+696 |
May13 |
120817 |
110.73 |
110.98 |
109.70 |
110.30 |
-1.16 |
14,064 |
17,299 |
+600 |
Jun13 |
120817 |
110.24 |
110.54 |
109.20 |
109.80 |
-1.12 |
43,728 |
46,149 |
-7,793 |
Jul13 |
120817 |
109.32 |
109.32 |
109.32 |
109.32 |
-1.09 |
27,943 |
18,705 |
+2,757 |
Aug13 |
120817 |
108.82 |
108.82 |
108.82 |
108.82 |
-1.08 |
14,781 |
16,025 |
+2,489 |
Sep13 |
120817 |
108.00 |
108.34 |
108.00 |
108.34 |
-1.05 |
13,053 |
18,829 |
+1,511 |
Oct13 |
120817 |
107.86 |
107.86 |
107.86 |
107.86 |
-1.03 |
7,455 |
11,966 |
+3,434 |
Nov13 |
120817 |
107.41 |
107.41 |
107.41 |
107.41 |
-1.02 |
3,431 |
13,335 |
+670 |
Total Volume and Open Interest |
695,841 |
1,135,741 |
+360 |
Gas Oil(ICE) |
Sep12 |
120817 |
983.25 |
983.25 |
970.50 |
979.75 |
+2.50 |
66,041 |
124,478 |
-728 |
Oct12 |
120817 |
983.00 |
983.00 |
970.75 |
979.75 |
+2.50 |
61,888 |
125,554 |
+5,096 |
Nov12 |
120817 |
977.25 |
979.25 |
967.00 |
976.25 |
+2.75 |
26,937 |
56,789 |
+1,529 |
Dec12 |
120817 |
974.75 |
974.75 |
962.50 |
971.75 |
+2.50 |
29,005 |
73,945 |
-1,075 |
Jan13 |
120817 |
970.25 |
970.50 |
962.00 |
969.00 |
+2.50 |
6,383 |
34,333 |
+227 |
Feb13 |
120817 |
967.50 |
967.50 |
957.25 |
965.25 |
+2.50 |
3,554 |
20,086 |
+386 |
Mar13 |
120817 |
962.75 |
962.75 |
955.50 |
960.75 |
+2.50 |
3,543 |
18,743 |
-584 |
Apr13 |
120817 |
957.50 |
957.50 |
950.75 |
955.75 |
+2.50 |
2,904 |
15,323 |
+615 |
May13 |
120817 |
952.00 |
952.00 |
945.50 |
950.50 |
+2.75 |
2,472 |
11,638 |
+258 |
Jun13 |
120817 |
947.50 |
947.50 |
941.25 |
946.25 |
+3.00 |
5,862 |
34,352 |
+786 |
Total Volume and Open Interest |
216,897 |
599,524 |
+6,985 |
Ethanol(CBOT) |
Aug12 |
120803 |
2.614 |
2.614 |
2.614 |
2.614 |
+0.049 |
76 |
45 |
-45 |
Sep12 |
120817 |
2.590 |
2.595 |
2.587 |
2.590 |
+0.003 |
225 |
1,075 |
-44 |
Oct12 |
120817 |
2.575 |
2.575 |
2.570 |
2.570 |
+0.005 |
204 |
1,073 |
+27 |
Nov12 |
120817 |
2.547 |
2.550 |
2.540 |
2.543 |
+0.001 |
112 |
1,774 |
-30 |
Dec12 |
120817 |
2.533 |
2.534 |
2.525 |
2.529 |
+0.002 |
49 |
1,573 |
+13 |
Jan13 |
120817 |
2.522 |
2.522 |
2.521 |
2.521 |
+0.002 |
34 |
1,659 |
+8 |
Feb13 |
120817 |
2.515 |
2.515 |
2.509 |
2.509 |
+0.002 |
22 |
1,328 |
-1 |
Mar13 |
120817 |
2.509 |
2.509 |
2.501 |
2.503 |
+0.004 |
10 |
1,420 |
+3 |
Total Volume and Open Interest |
1,051 |
11,987 |
-239 |
WTI Crude Oil(ICE) |
Sep12 |
120817 |
95.28 |
96.28 |
94.95 |
96.01 |
+0.41 |
51,447 |
26,885 |
-3,618 |
Oct12 |
120817 |
95.55 |
96.58 |
95.25 |
96.32 |
+0.43 |
40,887 |
65,402 |
+1,598 |
Nov12 |
120817 |
96.02 |
96.83 |
95.63 |
96.58 |
+0.41 |
19,697 |
33,012 |
+2,054 |
Dec12 |
120817 |
96.04 |
97.15 |
95.90 |
96.91 |
+0.40 |
24,756 |
96,448 |
+1,062 |
Jan13 |
120817 |
96.46 |
97.57 |
96.46 |
97.33 |
+0.38 |
7,428 |
22,488 |
+2,607 |
Feb13 |
120817 |
96.78 |
97.84 |
96.78 |
97.62 |
+0.35 |
4,028 |
13,389 |
+1,607 |
Mar13 |
120817 |
97.14 |
97.96 |
97.09 |
97.75 |
+0.31 |
3,308 |
12,062 |
+476 |
Apr13 |
120817 |
97.19 |
97.94 |
97.10 |
97.73 |
+0.24 |
1,431 |
4,120 |
-68 |
May13 |
120817 |
97.16 |
97.80 |
97.02 |
97.60 |
+0.15 |
1,227 |
5,259 |
+48 |
Jun13 |
120817 |
97.03 |
97.60 |
96.75 |
97.38 |
+0.06 |
5,322 |
27,660 |
+1,298 |
Jul13 |
120817 |
97.12 |
97.12 |
97.12 |
97.12 |
unch |
648 |
2,390 |
+4 |
Aug13 |
120817 |
96.82 |
96.82 |
96.82 |
96.82 |
-0.04 |
604 |
3,657 |
-30 |
Sep13 |
120817 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.06 |
552 |
8,111 |
+150 |
Oct13 |
120817 |
96.18 |
96.18 |
96.18 |
96.18 |
-0.07 |
272 |
1,990 |
+102 |
Nov13 |
120817 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.08 |
339 |
3,198 |
+110 |
Dec13 |
120817 |
95.54 |
95.79 |
95.16 |
95.55 |
-0.08 |
5,239 |
64,015 |
+227 |
Total Volume and Open Interest |
168,885 |
475,139 |
+7,487 |
US Dollar Index(ICE) |
Sep12 |
120817 |
82.445 |
82.825 |
82.380 |
82.662 |
+0.245 |
12,114 |
61,186 |
-606 |
Dec12 |
120817 |
82.830 |
83.100 |
82.830 |
82.978 |
+0.245 |
26 |
795 |
+8 |
Mar13 |
120817 |
83.368 |
83.368 |
83.368 |
83.368 |
+0.245 |
|
|
|
Total Volume and Open Interest |
12,140 |
61,981 |
-598 |
Australian Dollar(CME) |
Sep12 |
120817 |
104.85 |
105.00 |
103.83 |
103.94 |
-0.98 |
90,526 |
182,149 |
+6,774 |
Dec12 |
120817 |
103.98 |
104.06 |
102.97 |
103.09 |
-0.97 |
68 |
914 |
+17 |
Mar13 |
120817 |
102.28 |
103.22 |
102.28 |
102.28 |
-0.94 |
0 |
4 |
+0 |
Total Volume and Open Interest |
90,594 |
183,078 |
+6,791 |
British Pound(CME) |
Sep12 |
120817 |
157.35 |
157.38 |
156.73 |
156.90 |
-0.48 |
74,954 |
110,034 |
-3,478 |
Dec12 |
120817 |
157.18 |
157.34 |
156.85 |
156.86 |
-0.48 |
53 |
463 |
+16 |
Mar13 |
120817 |
156.84 |
157.31 |
156.84 |
156.84 |
-0.47 |
32 |
78 |
+2 |
Total Volume and Open Interest |
75,039 |
110,582 |
-3,460 |
Canadian Dollar(CME) |
Sep12 |
120817 |
101.30 |
101.34 |
100.92 |
101.08 |
-0.26 |
74,389 |
120,480 |
+7,357 |
Dec12 |
120817 |
101.12 |
101.12 |
100.75 |
100.87 |
-0.25 |
526 |
8,739 |
+107 |
Mar13 |
120817 |
100.63 |
100.88 |
100.63 |
100.63 |
-0.25 |
72 |
1,507 |
+40 |
Jun13 |
120817 |
100.29 |
100.61 |
100.29 |
100.38 |
-0.23 |
11 |
381 |
+9 |
Total Volume and Open Interest |
75,023 |
131,184 |
+7,526 |
Japanese Yen(CME) |
Sep12 |
120817 |
126.07 |
126.23 |
125.66 |
125.74 |
-0.44 |
74,690 |
144,262 |
-5,554 |
Dec12 |
120817 |
126.34 |
126.34 |
125.83 |
125.86 |
-0.44 |
361 |
1,217 |
+40 |
Mar13 |
120817 |
126.05 |
126.47 |
126.05 |
126.05 |
-0.42 |
0 |
37 |
+0 |
Total Volume and Open Interest |
75,051 |
145,522 |
-5,514 |
Swiss Franc(CME) |
Sep12 |
120817 |
102.93 |
103.14 |
102.37 |
102.65 |
-0.33 |
28,214 |
59,063 |
+2,506 |
Dec12 |
120817 |
103.15 |
103.20 |
102.88 |
102.88 |
-0.32 |
20 |
213 |
-1 |
Mar13 |
120817 |
103.16 |
103.49 |
103.16 |
103.16 |
-0.33 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,234 |
59,278 |
+2,505 |
EuroFX(CME) |
Sep12 |
120817 |
123.59 |
123.86 |
122.92 |
123.24 |
-0.42 |
160,227 |
318,134 |
+2,749 |
Dec12 |
120817 |
123.73 |
124.00 |
123.09 |
123.39 |
-0.42 |
353 |
5,597 |
+47 |
Mar13 |
120817 |
123.95 |
123.98 |
123.50 |
123.57 |
-0.41 |
2 |
95 |
+0 |
Total Volume and Open Interest |
160,584 |
324,366 |
+2,798 |
Mexican Peso(CME) |
Sep12 |
120817 |
757.5 |
760.2 |
753.0 |
759.2 |
unch |
37,878 |
179,014 |
-1,060 |
Oct12 |
120817 |
757.2 |
757.5 |
757.2 |
757.2 |
unch |
|
|
|
Total Volume and Open Interest |
51,132 |
214,347 |
+7,351 |
Brazilian Real(CME) |
Sep12 |
120817 |
494.05 |
495.00 |
493.10 |
494.85 |
+0.85 |
38 |
3,796 |
-21 |
Oct12 |
120817 |
492.15 |
492.90 |
491.00 |
492.70 |
+0.85 |
115 |
807 |
-75 |
Nov12 |
120817 |
490.55 |
490.55 |
489.70 |
490.55 |
+0.85 |
|
|
|
Dec12 |
120817 |
488.40 |
488.40 |
487.55 |
488.40 |
+0.85 |
2 |
142 |
+1 |
Total Volume and Open Interest |
155 |
17,085 |
-95 |
30-Year T-Bonds(CBOT) |
Sep12 |
120817 |
145~180 |
146~080 |
145~150 |
145~280 |
+0~090 |
375,258 |
587,382 |
-2,462 |
Dec12 |
120817 |
146~100 |
146~300 |
146~050 |
146~180 |
+0~090 |
4,336 |
7,060 |
+732 |
Mar13 |
120817 |
145~260 |
145~260 |
145~170 |
145~260 |
+0~090 |
0 |
3 |
+0 |
Total Volume and Open Interest |
379,594 |
594,445 |
-1,730 |
10-Year T-Notes(CBOT) |
Sep12 |
120817 |
132~110 |
132~215 |
132~100 |
132~160 |
+0~045 |
1,217,534 |
1,605,569 |
-10,581 |
Dec12 |
120817 |
131~100 |
131~185 |
131~085 |
131~135 |
+0~050 |
21,261 |
42,077 |
+10,245 |
Mar13 |
120817 |
130~185 |
130~185 |
130~135 |
130~185 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,238,795 |
1,647,646 |
-336 |
5-Year T-Notes(CBOT) |
Sep12 |
120817 |
123~104 |
123~122 |
123~102 |
123~112 |
+0~009 |
449,229 |
1,180,737 |
-3,464 |
Dec12 |
120817 |
123~058 |
123~069 |
123~051 |
123~062 |
+0~011 |
13,101 |
30,877 |
+7,573 |
Mar13 |
120817 |
122~110 |
122~110 |
122~099 |
122~110 |
+0~011 |
|
|
|
Total Volume and Open Interest |
462,330 |
1,211,614 |
+4,109 |
2 Year T-Notes(CBOT) |
Sep12 |
120817 |
110~018 |
110~021 |
110~018 |
110~020 |
unch |
215,317 |
940,003 |
-4,712 |
Dec12 |
120817 |
110~018 |
110~019 |
110~018 |
110~018 |
unch |
14,119 |
76,019 |
+8,263 |
Mar13 |
120817 |
109~084 |
109~084 |
109~084 |
109~084 |
unch |
|
|
|
Total Volume and Open Interest |
229,436 |
1,016,022 |
+3,551 |
Eurodollars(CME) |
Sep12 |
120817 |
99.582 |
99.590 |
99.582 |
99.585 |
unch |
100,991 |
822,990 |
+1,809 |
Dec12 |
120817 |
99.595 |
99.595 |
99.580 |
99.585 |
-0.005 |
119,022 |
898,212 |
-7,439 |
Mar13 |
120817 |
99.570 |
99.575 |
99.560 |
99.565 |
-0.005 |
126,939 |
668,740 |
-10,353 |
Jun13 |
120817 |
99.545 |
99.550 |
99.535 |
99.540 |
-0.005 |
163,140 |
643,871 |
-1,091 |
Sep13 |
120817 |
99.510 |
99.515 |
99.500 |
99.510 |
unch |
146,110 |
684,031 |
+1,932 |
Dec13 |
120817 |
99.460 |
99.465 |
99.450 |
99.460 |
unch |
138,148 |
632,027 |
-375 |
Mar14 |
120817 |
99.405 |
99.415 |
99.395 |
99.410 |
+0.005 |
142,300 |
543,761 |
-32 |
Jun14 |
120817 |
99.335 |
99.350 |
99.325 |
99.345 |
+0.010 |
149,604 |
440,436 |
-1,759 |
Sep14 |
120817 |
99.255 |
99.280 |
99.250 |
99.270 |
+0.015 |
134,506 |
350,213 |
-741 |
Dec14 |
120817 |
99.160 |
99.195 |
99.155 |
99.180 |
+0.020 |
150,649 |
351,294 |
+6,046 |
Mar15 |
120817 |
99.080 |
99.115 |
99.070 |
99.100 |
+0.020 |
105,133 |
341,648 |
-2,360 |
Jun15 |
120817 |
0.666 |
0.706 |
0.656 |
0.691 |
+0.025 |
142,687 |
336,498 |
+17,126 |
Sep15 |
120817 |
0.526 |
0.576 |
0.516 |
0.561 |
+0.030 |
74,558 |
250,991 |
+3,180 |
Dec15 |
120817 |
0.366 |
0.421 |
0.356 |
0.406 |
+0.035 |
68,642 |
187,580 |
+7,243 |
Mar16 |
120817 |
0.221 |
0.276 |
0.211 |
0.261 |
+0.040 |
45,005 |
115,951 |
+1,072 |
Jun16 |
120817 |
0.066 |
0.126 |
0.061 |
0.106 |
+0.040 |
44,758 |
99,311 |
-1,796 |
Sep16 |
120817 |
6.465 |
6.525 |
6.465 |
6.505 |
+0.040 |
24,727 |
90,388 |
-1,522 |
Dec16 |
120817 |
6.305 |
6.365 |
6.295 |
6.345 |
+0.045 |
28,206 |
84,929 |
+2,733 |
Total Volume and Open Interest |
1,954,786 |
7,753,501 |
+17,994 |
30 Day Federal Funds(CBOT) |
Aug12 |
120817 |
99.865 |
99.865 |
99.863 |
99.863 |
unch |
141 |
76,237 |
+104 |
Sep12 |
120817 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
752 |
47,249 |
-22 |
Oct12 |
120817 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,509 |
56,055 |
+473 |
Nov12 |
120817 |
99.855 |
99.865 |
99.855 |
99.860 |
unch |
1,265 |
40,814 |
+513 |
Dec12 |
120817 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,832 |
27,670 |
+106 |
Jan13 |
120817 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
762 |
19,245 |
+479 |
Total Volume and Open Interest |
21,601 |
450,902 |
+6,070 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120817 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.005 |
|
|
|
Dec12 |
120817 |
99.683 |
99.683 |
99.683 |
99.683 |
-0.002 |
|
|
|
Mar13 |
120817 |
99.698 |
99.698 |
99.698 |
99.698 |
-0.002 |
|
|
|
Jun13 |
120817 |
99.713 |
99.713 |
99.713 |
99.713 |
-0.002 |
|
|
|
Sep13 |
120817 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
|
|
|
Dec13 |
120817 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
|
|
|
Mar14 |
120817 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
|
|
|
Jun14 |
120817 |
99.575 |
99.575 |
99.575 |
99.575 |
+0.005 |
|
|
|
Sep14 |
120817 |
99.435 |
99.435 |
99.435 |
99.435 |
+0.005 |
|
|
|
Dec14 |
120817 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.025 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120817 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
0 |
1,721 |
+0 |
Dec12 |
120817 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
0 |
710 |
+0 |
Mar13 |
120817 |
99.70 |
99.70 |
99.70 |
99.70 |
0.00 |
0 |
183 |
+0 |
Jun13 |
120817 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
201 |
+0 |
Sep13 |
120817 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
305 |
+0 |
Dec13 |
120817 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
384 |
+0 |
Mar14 |
120817 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
344 |
+0 |
Jun14 |
120817 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.00 |
|
|
|
Total Volume and Open Interest |
0 |
3,852 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120817 |
143.43 |
143.60 |
143.29 |
143.53 |
+0.12 |
4,744 |
18,183 |
-332 |
Dec12 |
120817 |
143.12 |
143.12 |
143.12 |
143.12 |
+0.12 |
0 |
7 |
+0 |
Mar13 |
120817 |
141.03 |
141.03 |
141.03 |
141.03 |
+0.12 |
|
|
|
Total Volume and Open Interest |
4,744 |
18,190 |
-332 |
Euro-Bund(EUREX) |
Sep12 |
120817 |
141.73 |
142.22 |
141.45 |
142.12 |
+0.34 |
594,259 |
857,343 |
-2,381 |
Dec12 |
120817 |
139.99 |
140.47 |
139.86 |
140.40 |
+0.34 |
6,132 |
12,915 |
+3,499 |
Mar13 |
120817 |
140.36 |
140.36 |
140.36 |
140.36 |
+0.34 |
|
|
|
Total Volume and Open Interest |
600,391 |
870,258 |
+1,118 |
Euro-Bobl(EUREX) |
Sep12 |
120817 |
126.84 |
127.14 |
126.76 |
127.08 |
+0.21 |
358,536 |
629,022 |
+9,075 |
Dec12 |
120817 |
125.22 |
125.41 |
125.14 |
125.41 |
+0.20 |
4,890 |
32,175 |
+4,672 |
Mar13 |
120817 |
125.41 |
125.41 |
125.41 |
125.41 |
+0.20 |
|
|
|
Total Volume and Open Interest |
363,426 |
661,197 |
+13,747 |
3-Mth Euribor(EUREX) |
Sep12 |
120817 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.015 |
0 |
3,182 |
+0 |
Dec12 |
120817 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.025 |
0 |
1,420 |
+0 |
Mar13 |
120817 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.025 |
0 |
1,293 |
+0 |
Total Volume and Open Interest |
0 |
7,502 |
+0 |
Long Gilt(LIFFE) |
Sep12 |
120817 |
119~20 |
119~30 |
119~18 |
119~29 |
+0~05 |
135,371 |
349,420 |
-6,655 |
Dec12 |
120817 |
118~23 |
118~28 |
118~23 |
118~28 |
+0~06 |
1,975 |
1,665 |
+1,531 |
Total Volume and Open Interest |
137,346 |
351,085 |
-5,124 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120817 |
99.34 |
99.34 |
99.33 |
99.34 |
+0.01 |
45,718 |
345,013 |
+353 |
Dec12 |
120817 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.02 |
56,789 |
382,469 |
+6,305 |
Mar13 |
120817 |
99.37 |
99.40 |
99.35 |
99.39 |
+0.02 |
76,527 |
302,633 |
+2,283 |
Jun13 |
120817 |
99.36 |
99.40 |
99.35 |
99.38 |
+0.02 |
83,372 |
288,516 |
+2,343 |
Sep13 |
120817 |
99.34 |
99.39 |
99.33 |
99.37 |
+0.02 |
60,038 |
352,291 |
-4,831 |
Dec13 |
120817 |
99.31 |
99.35 |
99.28 |
99.33 |
+0.02 |
43,058 |
237,512 |
+1,940 |
Total Volume and Open Interest |
507,214 |
2,631,339 |
+10,832 |
3-Mth Euribor(LIFFE) |
Sep12 |
120817 |
99.710 |
99.735 |
99.710 |
99.725 |
+0.015 |
45,027 |
448,827 |
+4,443 |
Dec12 |
120817 |
99.745 |
99.770 |
99.730 |
99.765 |
+0.025 |
56,054 |
516,186 |
+6,583 |
Mar13 |
120817 |
99.745 |
99.775 |
99.725 |
99.765 |
+0.025 |
57,950 |
444,268 |
+1,795 |
Total Volume and Open Interest |
552,984 |
3,568,942 |
+33,229 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120817 |
96.40 |
96.43 |
96.39 |
96.43 |
+0.02 |
18,463 |
133,673 |
-1,138 |
Dec12 |
120817 |
96.59 |
96.62 |
96.55 |
96.61 |
+0.02 |
40,759 |
162,466 |
+6,391 |
Mar13 |
120817 |
96.69 |
96.72 |
96.64 |
96.70 |
+0.02 |
18,464 |
108,396 |
+417 |
Jun13 |
120817 |
96.69 |
96.72 |
96.63 |
96.71 |
+0.03 |
9,276 |
86,509 |
+503 |
Sep13 |
120817 |
96.63 |
96.66 |
96.57 |
96.65 |
+0.03 |
2,881 |
56,523 |
+176 |
Dec13 |
120817 |
96.54 |
96.58 |
96.50 |
96.58 |
+0.03 |
1,045 |
43,546 |
+102 |
Mar14 |
120817 |
96.47 |
96.51 |
96.44 |
96.51 |
+0.03 |
909 |
28,378 |
+549 |
Jun14 |
120817 |
96.40 |
96.45 |
96.38 |
96.44 |
+0.03 |
755 |
16,071 |
+234 |
Sep14 |
120817 |
96.33 |
96.39 |
96.33 |
96.37 |
+0.02 |
19 |
1,885 |
+14 |
Dec14 |
120817 |
96.25 |
96.33 |
96.25 |
96.30 |
+0.02 |
16 |
573 |
+12 |
Total Volume and Open Interest |
92,587 |
638,069 |
+7,260 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120817 |
96.62 |
96.65 |
96.58 |
96.62 |
+0.01 |
70,165 |
388,943 |
+16,865 |
Dec12 |
120817 |
96.62 |
96.62 |
96.62 |
96.62 |
+0.01 |
|
|
|
Total Volume and Open Interest |
70,165 |
388,943 |
+16,865 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120817 |
97.15 |
97.18 |
97.10 |
97.15 |
+0.01 |
231,103 |
483,781 |
+9,334 |
Dec12 |
120817 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.01 |
|
|
|
Total Volume and Open Interest |
231,103 |
483,781 |
+9,334 |
Gold(CMX) |
Aug12 |
120817 |
1617.8 |
1617.8 |
1611.4 |
1616.3 |
+0.2 |
280 |
461 |
-339 |
Oct12 |
120817 |
1614.7 |
1620.7 |
1611.3 |
1617.3 |
+0.2 |
1,950 |
29,426 |
+294 |
Dec12 |
120817 |
1616.7 |
1623.0 |
1613.3 |
1619.4 |
+0.2 |
101,682 |
245,155 |
-1,866 |
Feb13 |
120817 |
1619.7 |
1624.5 |
1616.6 |
1621.6 |
+0.2 |
1,484 |
21,612 |
-417 |
Apr13 |
120817 |
1622.3 |
1625.3 |
1618.3 |
1623.6 |
+0.2 |
532 |
13,735 |
-271 |
Jun13 |
120817 |
1623.7 |
1627.6 |
1620.7 |
1625.7 |
+0.2 |
328 |
18,968 |
+40 |
Aug13 |
120817 |
1625.8 |
1630.0 |
1624.2 |
1627.8 |
+0.2 |
267 |
4,124 |
+11 |
Oct13 |
120817 |
1629.0 |
1630.0 |
1626.6 |
1630.0 |
+0.2 |
10 |
757 |
+10 |
Dec13 |
120817 |
1633.6 |
1633.9 |
1628.6 |
1632.3 |
+0.1 |
201 |
9,306 |
-33 |
Feb14 |
120817 |
1634.9 |
1634.9 |
1634.9 |
1634.9 |
+0.1 |
0 |
2,261 |
+0 |
Apr14 |
120817 |
1637.4 |
1637.4 |
1637.4 |
1637.4 |
-0.1 |
0 |
3,606 |
+0 |
Jun14 |
120817 |
1640.2 |
1640.2 |
1640.2 |
1640.2 |
-0.1 |
81 |
7,779 |
-45 |
Total Volume and Open Interest |
108,131 |
386,055 |
-2,132 |
Silver(CMX) |
Sep12 |
120817 |
2812.0 |
2829.0 |
2796.0 |
2800.2 |
-21.0 |
30,348 |
41,748 |
-3,101 |
Dec12 |
120817 |
2821.5 |
2838.0 |
2805.0 |
2808.7 |
-21.1 |
10,432 |
48,028 |
+504 |
Mar13 |
120817 |
2829.0 |
2836.5 |
2815.8 |
2815.8 |
-21.0 |
1,526 |
4,299 |
-834 |
May13 |
120817 |
2820.0 |
2820.0 |
2818.9 |
2818.9 |
-20.6 |
39 |
3,587 |
+23 |
Jul13 |
120817 |
2821.2 |
2821.2 |
2821.2 |
2821.2 |
-20.5 |
42 |
4,774 |
-10 |
Sep13 |
120817 |
2823.6 |
2823.6 |
2823.6 |
2823.6 |
-20.4 |
15 |
1,973 |
-3 |
Dec13 |
120817 |
2826.0 |
2826.0 |
2825.8 |
2825.8 |
-20.9 |
42 |
12,051 |
+9 |
Total Volume and Open Interest |
42,534 |
125,645 |
-3,348 |
Platinum(NYMEX) |
Oct12 |
120817 |
1441.4 |
1475.5 |
1435.5 |
1473.1 |
+37.9 |
6,603 |
49,330 |
-58 |
Jan13 |
120817 |
1451.0 |
1476.3 |
1447.2 |
1475.0 |
+37.2 |
222 |
4,507 |
+75 |
Apr13 |
120817 |
1448.0 |
1477.5 |
1448.0 |
1477.4 |
+37.2 |
7 |
253 |
+3 |
Jul13 |
120817 |
1478.4 |
1478.4 |
1478.4 |
1478.4 |
+37.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,832 |
54,094 |
+20 |
Palladium(NYMEX) |
Sep12 |
120817 |
583.75 |
608.80 |
582.90 |
605.10 |
+21.65 |
3,971 |
16,799 |
-1,326 |
Dec12 |
120817 |
588.85 |
639.65 |
586.60 |
606.90 |
+21.50 |
1,819 |
7,426 |
+1,545 |
Mar13 |
120817 |
607.95 |
607.95 |
607.95 |
607.95 |
+21.55 |
|
|
|
Total Volume and Open Interest |
5,790 |
24,226 |
+219 |
Copper(CMX) |
Sep12 |
120817 |
338.25 |
342.45 |
337.50 |
341.95 |
+3.70 |
35,969 |
55,850 |
-741 |
Dec12 |
120817 |
339.30 |
343.50 |
338.55 |
342.80 |
+3.45 |
7,292 |
71,400 |
+1,389 |
Mar13 |
120817 |
340.70 |
344.35 |
340.60 |
343.85 |
+3.40 |
533 |
12,195 |
+158 |
May13 |
120817 |
344.00 |
344.55 |
343.90 |
344.50 |
+3.35 |
194 |
2,687 |
-9 |
Jul13 |
120817 |
344.80 |
345.10 |
344.80 |
344.95 |
+3.30 |
29 |
2,349 |
-8 |
Total Volume and Open Interest |
44,326 |
157,004 |
+760 |
DJIA Index(CBOT) |
Sep12 |
120817 |
13230 |
13255 |
13214 |
13247 |
+22 |
132 |
11,057 |
+57 |
Dec12 |
120817 |
13163 |
13163 |
13141 |
13163 |
+22 |
0 |
27 |
+0 |
Mar13 |
120817 |
13089 |
13089 |
13067 |
13089 |
+22 |
|
|
|
Jun13 |
120817 |
13013 |
13013 |
12991 |
13013 |
+22 |
|
|
|
Total Volume and Open Interest |
132 |
11,084 |
+57 |
E-mini DJIA Index(CBOT) |
Sep12 |
120731 |
12999 |
13056 |
12933 |
12949 |
-52 |
104,687 |
95,381 |
+1,611 |
Dec12 |
120731 |
12973 |
12973 |
12868 |
12868 |
-52 |
6 |
168 |
-2 |
Mar13 |
120731 |
12794 |
12794 |
12794 |
12794 |
-59 |
0 |
2 |
+0 |
Jun13 |
120731 |
12718 |
12718 |
12718 |
12718 |
-59 |
0 |
38 |
+0 |
Total Volume and Open Interest |
104,693 |
95,589 |
+1,609 |
S & P 500(CME) |
Sep12 |
120817 |
1413.80 |
1416.80 |
1410.90 |
1415.20 |
+2.10 |
4,897 |
221,067 |
-223 |
Dec12 |
120817 |
1408.20 |
1409.10 |
1408.10 |
1408.20 |
+2.10 |
563 |
14,440 |
+492 |
Mar13 |
120817 |
1401.40 |
1402.20 |
1401.20 |
1401.40 |
+2.20 |
12 |
1,168 |
-10 |
Jun13 |
120817 |
1394.60 |
1395.40 |
1394.40 |
1394.60 |
+2.20 |
30 |
32 |
+12 |
Total Volume and Open Interest |
5,502 |
236,707 |
+271 |
S & P 500 E-Mini(Globex) |
Sep12 |
120817 |
1413.75 |
1416.75 |
1410.75 |
1415.25 |
+2.25 |
1,103,484 |
2,897,590 |
+12,861 |
Dec12 |
120817 |
1406.75 |
1409.75 |
1403.75 |
1408.25 |
+2.25 |
2,578 |
36,428 |
+229 |
Total Volume and Open Interest |
1,106,175 |
2,935,707 |
+13,142 |
NASDAQ 100(CME) |
Sep12 |
120817 |
2767.50 |
2781.00 |
2763.50 |
2776.00 |
+12.50 |
3,142 |
11,245 |
+1,678 |
Dec12 |
120817 |
2768.80 |
2770.00 |
2768.80 |
2768.80 |
+12.50 |
0 |
7 |
+0 |
Mar13 |
120817 |
2763.30 |
2763.30 |
2750.80 |
2763.30 |
+12.50 |
|
|
|
Total Volume and Open Interest |
3,142 |
11,252 |
+1,678 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120817 |
2765.80 |
2780.50 |
2763.30 |
2776.00 |
+12.50 |
162,515 |
421,936 |
+12,501 |
Dec12 |
120817 |
2757.50 |
2773.00 |
2757.50 |
2768.80 |
+12.50 |
227 |
332 |
-187 |
Total Volume and Open Interest |
162,742 |
422,277 |
+12,314 |
S & P Midcap 400(CME) |
Sep12 |
120817 |
975.70 |
977.00 |
971.00 |
975.70 |
+4.50 |
74 |
2,068 |
+73 |
Dec12 |
120817 |
971.80 |
971.80 |
967.30 |
971.80 |
+4.50 |
|
|
|
Mar13 |
120817 |
969.80 |
969.80 |
965.30 |
969.80 |
+4.50 |
|
|
|
Total Volume and Open Interest |
74 |
2,068 |
+73 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120817 |
9135 |
9230 |
9105 |
9220 |
+85 |
1,964 |
31,183 |
+66 |
Dec12 |
120817 |
9160 |
9175 |
9090 |
9175 |
+85 |
2 |
44 |
+0 |
Total Volume and Open Interest |
1,966 |
31,227 |
+66 |
Nikkei 225(SGX) |
Sep12 |
120817 |
9045 |
9180 |
9035 |
9175 |
+95 |
65,913 |
184,762 |
+2,078 |
Dec12 |
120817 |
9060 |
9120 |
9045 |
9110 |
+95 |
535 |
10,168 |
+201 |
Mar13 |
120817 |
9100 |
9100 |
9100 |
9100 |
+95 |
0 |
48 |
+0 |
Total Volume and Open Interest |
66,463 |
203,449 |
+2,266 |
CAC 40(EURONEXT) |
Aug12 |
120817 |
3494.5 |
3500.5 |
3475.5 |
3490.0 |
+11.5 |
154,284 |
262,752 |
-77,294 |
Sep12 |
120817 |
3493.0 |
3495.0 |
3469.5 |
3481.5 |
+9.5 |
109,113 |
245,839 |
+74,133 |
Oct12 |
120817 |
3464.0 |
3476.5 |
3460.5 |
3469.0 |
+9.0 |
21 |
7 |
+2 |
Total Volume and Open Interest |
263,423 |
508,706 |
-3,159 |
Hang Seng Index(HKFE) |
Aug12 |
120817 |
20031 |
20173 |
20019 |
20115 |
+193 |
59,781 |
88,616 |
-2,070 |
Sep12 |
120817 |
19895 |
20085 |
19895 |
20029 |
+193 |
626 |
10,298 |
+31 |
Total Volume and Open Interest |
60,520 |
104,900 |
-2,093 |
DAX(EUREX) |
Sep12 |
120817 |
7010.0 |
7055.0 |
6999.5 |
7035.5 |
+43.0 |
89,877 |
160,702 |
+1,321 |
Dec12 |
120817 |
7014.0 |
7050.0 |
7003.0 |
7035.5 |
+43.0 |
122 |
11,374 |
+11 |
Mar13 |
120817 |
7012.5 |
7037.5 |
7012.5 |
7037.5 |
+43.0 |
12 |
833 |
+3 |
Total Volume and Open Interest |
90,011 |
172,909 |
+1,335 |
FT-SE 100(EURONEXT) |
Sep12 |
120817 |
5838.50 |
5853.00 |
5827.50 |
5844.50 |
+20.50 |
72,489 |
643,467 |
+1,192 |
Dec12 |
120817 |
5809.00 |
5820.00 |
5800.00 |
5815.50 |
+21.50 |
18 |
881 |
+38 |
Mar13 |
120817 |
5773.50 |
5773.50 |
5773.50 |
5773.50 |
+20.50 |
0 |
227 |
+0 |
Total Volume and Open Interest |
72,507 |
644,575 |
+1,230 |
SPI 200(SFE) |
Sep12 |
120817 |
4279.0 |
4337.0 |
4276.0 |
4330.0 |
+47.0 |
24,589 |
256,046 |
+4,974 |
Dec12 |
120817 |
4283.0 |
4330.0 |
4283.0 |
4330.0 |
+49.0 |
56 |
6,086 |
+21 |
Mar13 |
120817 |
4276.0 |
4294.0 |
4276.0 |
4294.0 |
+49.0 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
24,795 |
270,900 |
+5,145 |
GSCI(CME) |
Sep12 |
120817 |
666.00 |
668.00 |
665.50 |
668.00 |
+0.50 |
307 |
8,630 |
+21 |
Oct12 |
120817 |
665.50 |
668.50 |
665.50 |
668.50 |
+0.20 |
|
|
|
Nov12 |
120817 |
669.00 |
669.00 |
667.85 |
669.00 |
+0.20 |
|
|
|
Total Volume and Open Interest |
307 |
8,630 |
-569 |
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. |
|
|