|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 23, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep12 |
120823 |
1750.50 |
1764.75 |
1720.00 |
1727.25 |
-20.75 |
18,311 |
36,340 |
+1,746 |
Nov12 |
120823 |
1729.25 |
1744.75 |
1704.25 |
1715.00 |
-12.75 |
149,500 |
366,437 |
+6,466 |
Jan13 |
120823 |
1716.25 |
1732.50 |
1694.00 |
1706.00 |
-9.00 |
19,756 |
90,192 |
+479 |
Mar13 |
120823 |
1624.00 |
1639.50 |
1608.00 |
1614.50 |
-8.75 |
14,029 |
86,342 |
+2,192 |
May13 |
120823 |
1531.25 |
1552.00 |
1523.25 |
1527.50 |
-4.50 |
12,196 |
86,064 |
+539 |
Jul13 |
120823 |
1506.50 |
1524.50 |
1497.00 |
1501.75 |
-6.25 |
8,349 |
60,730 |
+345 |
Aug13 |
120823 |
1473.75 |
1480.25 |
1463.50 |
1467.50 |
-4.25 |
80 |
314 |
-6 |
Sep13 |
120823 |
1405.00 |
1407.25 |
1389.50 |
1391.25 |
-7.25 |
61 |
366 |
+5 |
Nov13 |
120823 |
1324.75 |
1335.00 |
1312.00 |
1315.75 |
-12.25 |
1,876 |
26,358 |
+368 |
Jan14 |
120823 |
1333.50 |
1333.50 |
1320.50 |
1320.50 |
-12.25 |
2 |
224 |
+0 |
Mar14 |
120823 |
1321.00 |
1333.75 |
1321.00 |
1321.00 |
-12.75 |
21 |
53 |
+20 |
May14 |
120823 |
1321.50 |
1334.25 |
1321.50 |
1321.50 |
-12.75 |
102 |
80 |
+80 |
Jul14 |
120823 |
1325.25 |
1338.25 |
1325.25 |
1325.25 |
-13.00 |
46 |
39 |
+30 |
Aug14 |
120823 |
1320.00 |
1333.00 |
1320.00 |
1320.00 |
-13.00 |
|
|
|
Total Volume and Open Interest |
224,338 |
755,189 |
+12,271 |
Soybean Meal(CBOT) |
Sep12 |
120823 |
535.70 |
540.20 |
523.90 |
527.80 |
-7.90 |
11,954 |
39,123 |
+873 |
Oct12 |
120823 |
527.00 |
532.00 |
516.10 |
520.60 |
-6.30 |
9,639 |
39,809 |
-63 |
Dec12 |
120823 |
519.70 |
526.10 |
511.00 |
515.30 |
-4.40 |
45,525 |
116,008 |
+668 |
Jan13 |
120823 |
511.20 |
516.30 |
502.00 |
506.60 |
-3.20 |
4,187 |
17,427 |
+713 |
Mar13 |
120823 |
473.00 |
482.20 |
469.70 |
472.50 |
-2.30 |
3,941 |
15,396 |
+161 |
May13 |
120823 |
435.00 |
443.50 |
434.20 |
435.70 |
-1.00 |
4,352 |
15,521 |
+52 |
Jul13 |
120823 |
424.50 |
430.00 |
422.00 |
423.60 |
-0.70 |
2,382 |
14,968 |
+590 |
Aug13 |
120823 |
414.30 |
414.30 |
408.30 |
409.90 |
unch |
161 |
768 |
-20 |
Sep13 |
120823 |
393.70 |
394.60 |
387.00 |
387.00 |
-2.10 |
135 |
767 |
-46 |
Oct13 |
120823 |
366.90 |
366.90 |
359.50 |
360.80 |
-4.20 |
65 |
1,947 |
-17 |
Total Volume and Open Interest |
82,491 |
267,986 |
+2,886 |
Soybean Oil(CBOT) |
Sep12 |
120823 |
56.22 |
56.54 |
55.70 |
56.12 |
-0.05 |
27,956 |
44,455 |
-3,028 |
Oct12 |
120823 |
56.50 |
56.75 |
55.91 |
56.32 |
-0.07 |
10,690 |
33,473 |
+1,563 |
Dec12 |
120823 |
56.79 |
57.20 |
56.35 |
56.77 |
-0.06 |
77,407 |
158,047 |
+3,346 |
Jan13 |
120823 |
57.13 |
57.40 |
56.57 |
56.98 |
-0.07 |
10,001 |
31,992 |
+47 |
Mar13 |
120823 |
57.29 |
57.40 |
56.61 |
57.00 |
-0.07 |
5,661 |
19,942 |
+342 |
May13 |
120823 |
56.88 |
57.23 |
56.41 |
56.80 |
-0.14 |
6,509 |
13,949 |
+833 |
Jul13 |
120823 |
57.00 |
57.23 |
56.38 |
56.76 |
-0.22 |
4,427 |
14,178 |
-324 |
Aug13 |
120823 |
56.85 |
56.85 |
56.42 |
56.42 |
-0.20 |
78 |
2,523 |
+40 |
Sep13 |
120823 |
55.90 |
56.37 |
55.71 |
55.92 |
-0.20 |
74 |
1,593 |
-15 |
Oct13 |
120823 |
55.14 |
55.33 |
54.73 |
55.04 |
-0.23 |
181 |
2,639 |
-5 |
Total Volume and Open Interest |
143,920 |
330,717 |
+2,685 |
Canola(WCE) |
Nov12 |
120823 |
633.2 |
637.2 |
625.2 |
626.8 |
-6.4 |
9,226 |
132,661 |
+1,177 |
Jan13 |
120823 |
638.0 |
640.6 |
628.5 |
630.0 |
-7.0 |
3,990 |
52,264 |
+2,365 |
Mar13 |
120823 |
639.3 |
640.8 |
626.3 |
628.5 |
-9.5 |
809 |
17,538 |
+489 |
May13 |
120823 |
627.2 |
628.8 |
611.6 |
614.6 |
-11.2 |
373 |
19,493 |
+52 |
Jul13 |
120823 |
621.4 |
621.4 |
600.9 |
604.9 |
-13.2 |
118 |
3,715 |
+22 |
Total Volume and Open Interest |
14,621 |
227,616 |
+4,143 |
Corn(CBOT) |
Sep12 |
120823 |
829.50 |
833.75 |
805.00 |
808.75 |
-21.50 |
56,270 |
132,598 |
-114 |
Dec12 |
120823 |
834.00 |
838.75 |
812.25 |
814.75 |
-20.00 |
158,079 |
702,542 |
+10,472 |
Mar13 |
120823 |
832.50 |
837.25 |
811.75 |
814.25 |
-19.00 |
25,340 |
174,112 |
+5,259 |
May13 |
120823 |
823.25 |
827.00 |
803.50 |
806.00 |
-17.25 |
7,006 |
48,701 |
+1,421 |
Jul13 |
120823 |
807.50 |
810.75 |
787.75 |
791.25 |
-15.75 |
8,795 |
99,892 |
+1,424 |
Sep13 |
120823 |
690.00 |
693.25 |
677.50 |
682.75 |
-9.25 |
1,101 |
14,163 |
+355 |
Dec13 |
120823 |
652.50 |
655.50 |
645.00 |
647.25 |
-6.25 |
7,302 |
76,846 |
+1,250 |
Mar14 |
120823 |
655.00 |
658.00 |
650.75 |
651.75 |
-6.25 |
61 |
1,628 |
+0 |
May14 |
120823 |
654.50 |
659.75 |
654.25 |
654.25 |
-5.50 |
22 |
383 |
+20 |
Jul14 |
120823 |
654.00 |
660.25 |
654.00 |
655.50 |
-4.75 |
22 |
989 |
+1 |
Total Volume and Open Interest |
264,454 |
1,256,968 |
+20,379 |
Wheat(CBOT) |
Sep12 |
120823 |
896.25 |
903.25 |
871.50 |
874.50 |
-22.00 |
32,123 |
50,598 |
-1,409 |
Dec12 |
120823 |
916.75 |
924.00 |
893.00 |
894.75 |
-22.25 |
58,190 |
263,767 |
+5,716 |
Mar13 |
120823 |
924.75 |
931.50 |
901.25 |
904.25 |
-21.00 |
6,060 |
58,015 |
+1,470 |
May13 |
120823 |
912.75 |
919.50 |
892.00 |
894.50 |
-21.00 |
806 |
14,256 |
+51 |
Jul13 |
120823 |
857.25 |
864.75 |
848.50 |
852.25 |
-9.50 |
1,862 |
47,989 |
+519 |
Sep13 |
120823 |
862.00 |
863.00 |
850.00 |
852.25 |
-8.00 |
53 |
1,555 |
+11 |
Total Volume and Open Interest |
99,682 |
465,495 |
+6,569 |
Wheat(KCBT) |
Sep12 |
120823 |
904.75 |
910.00 |
881.00 |
883.00 |
-22.25 |
7,101 |
33,862 |
-3,210 |
Dec12 |
120823 |
930.00 |
934.75 |
888.00 |
907.50 |
-22.50 |
7,801 |
78,561 |
+582 |
Mar13 |
120823 |
937.75 |
943.25 |
915.25 |
918.50 |
-20.25 |
1,351 |
20,165 |
+382 |
May13 |
120823 |
938.25 |
938.25 |
913.00 |
915.50 |
-19.25 |
109 |
7,840 |
+7 |
Jul13 |
120823 |
875.50 |
881.75 |
865.00 |
871.50 |
-5.75 |
331 |
12,989 |
+83 |
Sep13 |
120823 |
881.00 |
881.00 |
864.75 |
873.50 |
-3.75 |
37 |
665 |
+28 |
Total Volume and Open Interest |
16,759 |
154,981 |
-2,111 |
Wheat(MGE) |
Sep12 |
120823 |
942.00 |
945.75 |
917.50 |
920.50 |
-21.25 |
2,905 |
8,313 |
-669 |
Dec12 |
120823 |
955.00 |
959.00 |
929.75 |
934.25 |
-20.75 |
2,609 |
21,507 |
+598 |
Mar13 |
120823 |
963.75 |
966.50 |
940.00 |
943.25 |
-20.25 |
422 |
7,133 |
+45 |
May13 |
120823 |
970.75 |
971.25 |
946.00 |
949.00 |
-20.00 |
178 |
1,304 |
+67 |
Jul13 |
120823 |
963.75 |
963.75 |
949.00 |
950.50 |
-20.75 |
74 |
411 |
-3 |
Total Volume and Open Interest |
6,232 |
41,103 |
+53 |
Oats(CBOT) |
Sep12 |
120823 |
390.00 |
393.00 |
384.00 |
387.50 |
-5.50 |
89 |
931 |
+11 |
Dec12 |
120823 |
394.75 |
395.75 |
389.50 |
391.00 |
-4.50 |
531 |
9,221 |
+14 |
Mar13 |
120823 |
392.25 |
395.75 |
390.50 |
392.00 |
-3.75 |
95 |
793 |
+41 |
May13 |
120823 |
390.75 |
394.50 |
390.75 |
390.75 |
-3.75 |
6 |
29 |
+1 |
Total Volume and Open Interest |
723 |
10,988 |
+68 |
Rough Rice(CBOT) |
Sep12 |
120823 |
15.49 |
15.58 |
15.36 |
15.42 |
-0.16 |
1,474 |
4,965 |
-1,037 |
Nov12 |
120823 |
15.79 |
15.86 |
15.64 |
15.70 |
-0.16 |
1,391 |
7,897 |
+938 |
Jan13 |
120823 |
16.05 |
16.09 |
15.96 |
16.00 |
-0.16 |
91 |
1,049 |
+33 |
Mar13 |
120823 |
16.37 |
16.37 |
16.25 |
16.25 |
-0.16 |
0 |
114 |
+0 |
Total Volume and Open Interest |
2,956 |
14,055 |
-66 |
Live Cattle(CME) |
Aug12 |
120823 |
119.930 |
120.500 |
118.850 |
120.330 |
+0.400 |
3,667 |
2,725 |
-1,265 |
Oct12 |
120823 |
124.480 |
125.050 |
123.750 |
124.930 |
+0.450 |
18,353 |
133,538 |
-773 |
Dec12 |
120823 |
127.750 |
128.500 |
127.330 |
128.400 |
+0.350 |
7,338 |
74,267 |
+414 |
Feb13 |
120823 |
131.150 |
132.250 |
130.950 |
132.250 |
+0.900 |
4,274 |
35,514 |
-815 |
Apr13 |
120823 |
134.630 |
136.100 |
134.630 |
136.050 |
+0.750 |
1,788 |
26,138 |
+263 |
Jun13 |
120823 |
132.185 |
133.050 |
131.985 |
133.050 |
+0.765 |
702 |
10,553 |
+61 |
Total Volume and Open Interest |
36,401 |
287,750 |
-1,982 |
Feeder Cattle(CME) |
Aug12 |
120823 |
140.000 |
141.825 |
139.950 |
141.285 |
+1.050 |
511 |
4,868 |
-116 |
Sep12 |
120823 |
141.050 |
144.075 |
140.850 |
143.485 |
+1.910 |
1,033 |
6,574 |
+118 |
Oct12 |
120823 |
142.550 |
145.400 |
142.250 |
144.825 |
+1.790 |
1,606 |
12,996 |
+186 |
Nov12 |
120823 |
144.100 |
146.485 |
143.450 |
145.935 |
+1.700 |
880 |
5,090 |
+118 |
Jan13 |
120823 |
146.750 |
148.900 |
146.200 |
148.400 |
+1.650 |
219 |
4,254 |
+51 |
Mar13 |
120823 |
149.200 |
151.900 |
149.200 |
151.350 |
+1.750 |
81 |
1,332 |
+16 |
Apr13 |
120823 |
150.750 |
152.400 |
150.650 |
152.250 |
+1.500 |
16 |
595 |
+8 |
Total Volume and Open Interest |
4,367 |
36,574 |
+392 |
Lean Hogs(CME) |
Oct12 |
120823 |
73.150 |
73.950 |
72.080 |
72.580 |
-0.600 |
9,563 |
93,955 |
+833 |
Dec12 |
120823 |
70.850 |
71.500 |
70.050 |
70.600 |
-0.230 |
6,163 |
53,939 |
-93 |
Feb13 |
120823 |
78.035 |
78.975 |
77.700 |
78.250 |
-0.050 |
3,288 |
31,644 |
-50 |
Apr13 |
120823 |
86.230 |
87.150 |
85.850 |
86.700 |
+0.065 |
1,528 |
21,978 |
+358 |
May13 |
120823 |
94.500 |
95.700 |
94.500 |
95.700 |
unch |
98 |
963 |
+64 |
Jun13 |
120823 |
97.950 |
99.135 |
97.930 |
98.500 |
+0.550 |
1,744 |
13,995 |
+153 |
Jul13 |
120823 |
97.600 |
98.800 |
97.600 |
98.250 |
+0.450 |
192 |
3,953 |
+101 |
Aug13 |
120823 |
96.535 |
97.800 |
96.535 |
97.100 |
+0.100 |
79 |
2,919 |
+51 |
Total Volume and Open Interest |
22,804 |
225,085 |
+1,534 |
Class III Milk(CME) |
Aug12 |
120823 |
17.75 |
17.75 |
17.63 |
17.70 |
+0.07 |
23 |
4,252 |
-11 |
Sep12 |
120823 |
19.05 |
19.24 |
18.96 |
19.20 |
+0.14 |
386 |
5,206 |
+34 |
Oct12 |
120823 |
20.01 |
20.31 |
19.95 |
20.18 |
+0.11 |
315 |
4,777 |
+71 |
Nov12 |
120823 |
20.02 |
20.27 |
19.97 |
20.10 |
+0.01 |
146 |
3,645 |
+1 |
Dec12 |
120823 |
20.10 |
20.25 |
20.00 |
20.15 |
+0.01 |
138 |
3,375 |
+33 |
Total Volume and Open Interest |
1,257 |
28,247 |
+251 |
Cocoa(ICE) |
Sep12 |
120823 |
2461 |
2467 |
2404 |
2425 |
+5 |
101 |
313 |
-295 |
Dec12 |
120823 |
2380 |
2428 |
2370 |
2385 |
+5 |
9,467 |
105,063 |
+353 |
Mar13 |
120823 |
2405 |
2439 |
2387 |
2398 |
+3 |
1,687 |
41,957 |
-132 |
May13 |
120823 |
2420 |
2439 |
2400 |
2410 |
+5 |
599 |
15,819 |
+50 |
Jul13 |
120823 |
2439 |
2449 |
2413 |
2420 |
+5 |
32 |
10,070 |
-38 |
Sep13 |
120823 |
2441 |
2441 |
2428 |
2428 |
+5 |
4 |
4,671 |
+0 |
Dec13 |
120823 |
2437 |
2437 |
2437 |
2437 |
+5 |
0 |
6,105 |
+0 |
Total Volume and Open Interest |
11,890 |
189,241 |
-62 |
Coffee "C"(ICE) |
Sep12 |
120823 |
159.50 |
161.40 |
158.90 |
160.25 |
+1.30 |
5,948 |
5,044 |
-2,656 |
Dec12 |
120823 |
162.40 |
163.25 |
161.25 |
161.85 |
-0.25 |
11,592 |
87,061 |
+804 |
Mar13 |
120823 |
165.85 |
166.90 |
164.90 |
165.50 |
-0.35 |
2,680 |
28,001 |
+257 |
May13 |
120823 |
169.00 |
169.05 |
167.45 |
168.00 |
-0.45 |
679 |
7,233 |
+161 |
Jul13 |
120823 |
171.00 |
171.05 |
170.05 |
170.60 |
-0.40 |
266 |
5,212 |
+106 |
Sep13 |
120823 |
173.30 |
173.65 |
172.60 |
173.15 |
-0.40 |
71 |
1,557 |
+39 |
Total Volume and Open Interest |
21,245 |
135,950 |
-1,282 |
Orange Juice(ICE) |
Sep12 |
120823 |
137.80 |
139.15 |
132.95 |
136.60 |
-2.50 |
678 |
2,205 |
-470 |
Nov12 |
120823 |
121.80 |
121.80 |
117.25 |
119.05 |
-3.15 |
1,554 |
15,851 |
+589 |
Jan13 |
120823 |
121.30 |
121.50 |
118.40 |
119.85 |
-2.50 |
249 |
2,615 |
-73 |
Mar13 |
120823 |
122.15 |
122.15 |
121.30 |
121.80 |
-2.45 |
27 |
2,043 |
+6 |
May13 |
120823 |
123.65 |
123.65 |
123.65 |
123.65 |
-2.45 |
25 |
400 |
+25 |
Jul13 |
120823 |
125.45 |
125.45 |
125.45 |
125.45 |
-2.45 |
0 |
16 |
+0 |
Total Volume and Open Interest |
2,533 |
23,143 |
+77 |
Sugar #11(ICE) |
Oct12 |
120823 |
19.80 |
20.27 |
19.56 |
19.59 |
-0.35 |
59,767 |
305,640 |
-1,257 |
Mar13 |
120823 |
20.55 |
20.92 |
20.31 |
20.33 |
-0.27 |
27,059 |
169,678 |
+609 |
May13 |
120823 |
20.50 |
20.83 |
20.28 |
20.30 |
-0.22 |
9,002 |
46,944 |
+1,034 |
Jul13 |
120823 |
20.43 |
20.82 |
20.28 |
20.29 |
-0.18 |
6,724 |
77,617 |
+209 |
Oct13 |
120823 |
20.66 |
21.04 |
20.57 |
20.59 |
-0.11 |
3,435 |
41,845 |
+743 |
Mar14 |
120823 |
21.06 |
21.32 |
20.88 |
20.94 |
-0.06 |
2,265 |
26,120 |
+55 |
May14 |
120823 |
20.88 |
21.18 |
20.79 |
20.84 |
-0.07 |
97 |
7,018 |
+31 |
Jul14 |
120823 |
20.86 |
21.08 |
20.81 |
20.83 |
-0.05 |
171 |
6,096 |
+48 |
Total Volume and Open Interest |
108,761 |
690,427 |
+1,597 |
London Cocoa(LCE) |
Sep12 |
120823 |
1578 |
1590 |
1560 |
1570 |
-4 |
3,032 |
32,465 |
-452 |
Dec12 |
120823 |
1589 |
1602 |
1572 |
1583 |
-1 |
9,119 |
66,730 |
+17 |
Mar13 |
120823 |
1575 |
1592 |
1564 |
1571 |
unch |
3,272 |
55,554 |
-208 |
May13 |
120823 |
1578 |
1596 |
1568 |
1574 |
+1 |
1,534 |
23,998 |
+167 |
Jul13 |
120823 |
1582 |
1602 |
1577 |
1580 |
unch |
781 |
13,275 |
+222 |
Sep13 |
120823 |
1583 |
1598 |
1577 |
1581 |
+2 |
65 |
8,421 |
+0 |
Dec13 |
120823 |
1583 |
1598 |
1581 |
1581 |
+1 |
30 |
7,804 |
+0 |
Total Volume and Open Interest |
17,833 |
208,845 |
-254 |
London Sugar(LCE) |
Oct12 |
120823 |
549.30 |
559.50 |
545.70 |
547.10 |
-4.20 |
2,933 |
23,446 |
-30 |
Dec12 |
120823 |
548.00 |
556.40 |
545.00 |
545.60 |
-4.90 |
1,565 |
12,826 |
+896 |
Mar13 |
120823 |
552.50 |
561.30 |
549.10 |
550.00 |
-4.50 |
863 |
18,123 |
+885 |
May13 |
120823 |
555.00 |
560.80 |
552.10 |
552.80 |
-3.70 |
371 |
4,160 |
+88 |
Aug13 |
120823 |
553.30 |
559.90 |
550.40 |
551.10 |
-3.30 |
292 |
2,623 |
+95 |
Total Volume and Open Interest |
6,084 |
64,398 |
+2,267 |
Cotton(ICE) |
Oct12 |
120823 |
75.00 |
75.93 |
74.99 |
75.90 |
-0.17 |
45 |
357 |
+10 |
Dec12 |
120823 |
76.97 |
77.09 |
75.63 |
76.80 |
-0.17 |
20,068 |
127,672 |
-1,421 |
Mar13 |
120823 |
77.57 |
77.60 |
76.33 |
77.38 |
-0.19 |
4,111 |
36,771 |
+792 |
May13 |
120823 |
77.94 |
77.94 |
76.91 |
77.80 |
-0.01 |
1,071 |
6,169 |
+59 |
Jul13 |
120823 |
77.63 |
78.45 |
77.50 |
78.45 |
+0.11 |
279 |
6,578 |
+36 |
Oct13 |
120823 |
79.76 |
79.76 |
79.76 |
79.76 |
+0.26 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25,876 |
180,247 |
-401 |
Lumber(CME) |
Sep12 |
120823 |
293.4 |
293.5 |
289.0 |
292.5 |
+1.4 |
609 |
1,939 |
-309 |
Nov12 |
120823 |
293.1 |
294.4 |
290.8 |
293.1 |
+1.9 |
661 |
6,431 |
+291 |
Jan13 |
120823 |
302.0 |
306.0 |
302.0 |
305.3 |
+3.7 |
22 |
1,364 |
+5 |
Mar13 |
120823 |
307.3 |
312.0 |
307.3 |
311.7 |
+3.7 |
10 |
314 |
+4 |
Total Volume and Open Interest |
1,303 |
10,070 |
-9 |
Crude Oil(NYM) |
Oct12 |
120823 |
97.30 |
98.29 |
95.75 |
96.27 |
-0.99 |
220,192 |
280,409 |
+11,987 |
Nov12 |
120823 |
97.50 |
98.60 |
96.09 |
96.60 |
-0.95 |
39,114 |
149,874 |
+2,614 |
Dec12 |
120823 |
98.00 |
98.94 |
96.46 |
96.98 |
-0.91 |
65,932 |
194,641 |
-3,716 |
Jan13 |
120823 |
98.47 |
99.38 |
96.95 |
97.42 |
-0.88 |
22,897 |
106,159 |
+460 |
Feb13 |
120823 |
99.06 |
99.63 |
97.19 |
97.75 |
-0.85 |
11,807 |
43,533 |
+2,060 |
Mar13 |
120823 |
99.62 |
99.62 |
97.55 |
97.91 |
-0.83 |
13,981 |
48,089 |
+2,668 |
Apr13 |
120823 |
99.15 |
99.43 |
97.69 |
97.89 |
-0.83 |
6,366 |
22,275 |
+880 |
May13 |
120823 |
98.69 |
99.30 |
97.75 |
97.75 |
-0.85 |
4,308 |
21,721 |
+160 |
Jun13 |
120823 |
98.35 |
99.32 |
97.11 |
97.53 |
-0.88 |
26,049 |
69,443 |
+184 |
Jul13 |
120823 |
98.42 |
98.62 |
96.80 |
97.26 |
-0.88 |
3,025 |
27,071 |
+75 |
Aug13 |
120823 |
98.05 |
98.21 |
96.54 |
96.96 |
-0.87 |
1,545 |
17,489 |
+100 |
Sep13 |
120823 |
97.85 |
97.85 |
96.66 |
96.66 |
-0.86 |
2,991 |
27,111 |
+70 |
Oct13 |
120823 |
97.50 |
97.50 |
96.37 |
96.37 |
-0.85 |
1,996 |
14,300 |
+172 |
Nov13 |
120823 |
97.00 |
97.01 |
96.09 |
96.09 |
-0.84 |
1,787 |
19,110 |
+440 |
Dec13 |
120823 |
96.53 |
97.25 |
95.41 |
95.80 |
-0.83 |
32,780 |
144,603 |
+2,034 |
Jan14 |
120823 |
95.39 |
95.39 |
95.39 |
95.39 |
-0.84 |
324 |
19,775 |
+69 |
Total Volume and Open Interest |
469,752 |
1,469,229 |
-774 |
e-miNY Crude Oil(NYM) |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
5,759 |
2,099 |
+71 |
Sep12 |
120820 |
96.375 |
96.550 |
95.025 |
95.975 |
-0.025 |
6,395 |
4,351 |
-17 |
Oct12 |
120823 |
97.375 |
98.275 |
95.750 |
96.275 |
-0.975 |
6,728 |
4,062 |
+312 |
Nov12 |
120823 |
97.475 |
98.500 |
96.125 |
96.600 |
-0.950 |
2,117 |
2,518 |
-1,304 |
Dec12 |
120823 |
98.800 |
98.875 |
96.500 |
96.975 |
-0.925 |
3,559 |
3,627 |
-1,566 |
Jan13 |
120823 |
98.950 |
98.950 |
97.100 |
97.425 |
-0.875 |
1,574 |
663 |
-1,017 |
Feb13 |
120823 |
99.325 |
99.325 |
97.300 |
97.750 |
-0.850 |
1 |
70 |
+0 |
Mar13 |
120823 |
97.900 |
97.900 |
97.900 |
97.900 |
-0.850 |
0 |
6 |
+0 |
Apr13 |
120823 |
97.900 |
97.900 |
97.900 |
97.900 |
-0.825 |
0 |
1 |
+0 |
May13 |
120823 |
97.750 |
97.750 |
97.750 |
97.750 |
-0.850 |
|
|
|
Total Volume and Open Interest |
13,979 |
11,181 |
-3,575 |
Heating Oil(NYM) |
Sep12 |
120823 |
313.29 |
316.05 |
312.09 |
313.30 |
+0.43 |
34,133 |
57,939 |
-3,302 |
Oct12 |
120823 |
314.04 |
316.85 |
312.85 |
314.12 |
+0.40 |
31,168 |
68,263 |
+5,407 |
Nov12 |
120823 |
314.60 |
317.59 |
313.60 |
314.79 |
+0.23 |
12,037 |
45,644 |
+723 |
Dec12 |
120823 |
315.39 |
317.87 |
313.58 |
315.01 |
+0.03 |
14,280 |
46,096 |
+2,253 |
Jan13 |
120823 |
315.29 |
317.80 |
313.88 |
315.02 |
-0.15 |
5,673 |
29,636 |
+1,367 |
Feb13 |
120823 |
314.00 |
316.65 |
313.31 |
313.69 |
-0.33 |
1,529 |
11,424 |
+124 |
Mar13 |
120823 |
313.12 |
314.09 |
310.41 |
311.41 |
-0.47 |
2,476 |
21,248 |
+797 |
Apr13 |
120823 |
310.10 |
310.99 |
307.50 |
308.54 |
-0.56 |
1,121 |
20,711 |
+18 |
May13 |
120823 |
312.70 |
312.70 |
309.35 |
310.25 |
-0.70 |
1,021 |
9,788 |
-33 |
Jun13 |
120823 |
309.84 |
310.55 |
306.60 |
307.75 |
-0.82 |
538 |
9,232 |
-22 |
Jul13 |
120823 |
309.00 |
309.00 |
306.43 |
306.43 |
-1.02 |
551 |
2,582 |
+153 |
Aug13 |
120823 |
305.57 |
305.57 |
305.57 |
305.57 |
-1.12 |
430 |
1,030 |
+114 |
Sep13 |
120823 |
305.42 |
305.42 |
305.42 |
305.42 |
-1.20 |
11 |
906 |
+11 |
Oct13 |
120823 |
305.45 |
305.45 |
305.45 |
305.45 |
-1.22 |
1 |
461 |
+0 |
Total Volume and Open Interest |
105,124 |
330,368 |
+7,763 |
Gasoline(NYMEX) |
Sep12 |
120823 |
311.30 |
315.03 |
309.45 |
311.58 |
+1.16 |
37,942 |
46,945 |
-6,119 |
Oct12 |
120823 |
294.43 |
297.60 |
292.97 |
294.84 |
+1.02 |
37,166 |
91,474 |
+4,825 |
Nov12 |
120823 |
287.10 |
290.10 |
285.63 |
287.10 |
+0.29 |
10,909 |
42,739 |
-374 |
Dec12 |
120823 |
284.44 |
285.31 |
280.47 |
282.05 |
-0.22 |
5,676 |
48,880 |
+461 |
Jan13 |
120823 |
281.93 |
282.88 |
278.41 |
279.53 |
-0.50 |
2,681 |
18,618 |
+546 |
Feb13 |
120823 |
279.75 |
282.44 |
277.81 |
279.09 |
-0.65 |
1,647 |
9,200 |
+390 |
Mar13 |
120823 |
283.25 |
283.25 |
278.04 |
279.84 |
-0.75 |
711 |
9,380 |
-9 |
Apr13 |
120823 |
295.99 |
296.00 |
292.58 |
293.38 |
-0.83 |
207 |
5,537 |
+16 |
May13 |
120823 |
291.71 |
291.71 |
291.71 |
291.71 |
-0.91 |
106 |
2,844 |
+20 |
Jun13 |
120823 |
291.43 |
292.12 |
288.15 |
288.96 |
-1.02 |
50 |
5,722 |
+24 |
Total Volume and Open Interest |
97,278 |
290,723 |
-178 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120823 |
311.60 |
311.60 |
311.58 |
311.60 |
+1.20 |
0 |
1 |
+0 |
Oct12 |
120823 |
294.80 |
294.84 |
294.80 |
294.80 |
+1.00 |
|
|
|
Nov12 |
120823 |
287.10 |
288.50 |
287.10 |
287.10 |
+0.30 |
|
|
|
Dec12 |
120823 |
282.10 |
282.10 |
282.05 |
282.10 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep12 |
120823 |
2.844 |
2.859 |
2.682 |
2.802 |
-0.024 |
162,803 |
79,150 |
-1,896 |
Oct12 |
120823 |
2.883 |
2.893 |
2.722 |
2.839 |
-0.024 |
90,753 |
187,917 |
-424 |
Nov12 |
120823 |
3.055 |
3.059 |
2.905 |
3.021 |
-0.009 |
66,593 |
220,446 |
-1,934 |
Dec12 |
120823 |
3.303 |
3.322 |
3.194 |
3.291 |
-0.005 |
31,451 |
57,664 |
+720 |
Jan13 |
120823 |
3.457 |
3.457 |
3.341 |
3.423 |
-0.009 |
40,545 |
154,316 |
+3,975 |
Feb13 |
120823 |
3.449 |
3.461 |
3.363 |
3.441 |
-0.008 |
6,872 |
28,712 |
-326 |
Mar13 |
120823 |
3.434 |
3.444 |
3.348 |
3.426 |
-0.008 |
7,607 |
56,127 |
+1,154 |
Apr13 |
120823 |
3.443 |
3.446 |
3.330 |
3.414 |
-0.008 |
11,364 |
67,691 |
+1,084 |
May13 |
120823 |
3.456 |
3.464 |
3.370 |
3.450 |
-0.006 |
2,214 |
18,527 |
+162 |
Jun13 |
120823 |
3.515 |
3.515 |
3.420 |
3.490 |
-0.006 |
1,750 |
14,305 |
+109 |
Jul13 |
120823 |
3.555 |
3.555 |
3.455 |
3.528 |
-0.008 |
1,944 |
15,318 |
+424 |
Aug13 |
120823 |
3.575 |
3.575 |
3.484 |
3.547 |
-0.009 |
1,370 |
11,151 |
+143 |
Sep13 |
120823 |
3.580 |
3.580 |
3.495 |
3.553 |
-0.009 |
1,181 |
8,977 |
-69 |
Oct13 |
120823 |
3.588 |
3.610 |
3.510 |
3.581 |
-0.009 |
4,405 |
41,934 |
+372 |
Nov13 |
120823 |
3.695 |
3.703 |
3.641 |
3.695 |
-0.008 |
1,744 |
19,010 |
+332 |
Dec13 |
120823 |
3.905 |
3.910 |
3.840 |
3.900 |
-0.007 |
868 |
17,586 |
+214 |
Total Volume and Open Interest |
435,084 |
1,086,018 |
+4,578 |
Brent Crude Oil(ICE) |
Oct12 |
120823 |
114.84 |
116.38 |
114.33 |
115.01 |
+0.10 |
172,346 |
259,767 |
-11,399 |
Nov12 |
120823 |
114.37 |
115.75 |
113.62 |
114.26 |
-0.10 |
81,408 |
180,964 |
-1,603 |
Dec12 |
120823 |
113.91 |
115.23 |
113.00 |
113.68 |
-0.23 |
79,264 |
142,153 |
+43 |
Jan13 |
120823 |
113.51 |
114.75 |
112.58 |
113.20 |
-0.31 |
21,170 |
43,836 |
-2,166 |
Feb13 |
120823 |
113.13 |
114.29 |
112.13 |
112.72 |
-0.38 |
13,267 |
35,462 |
-762 |
Mar13 |
120823 |
112.66 |
113.81 |
111.64 |
112.23 |
-0.43 |
11,563 |
35,801 |
+1,112 |
Apr13 |
120823 |
112.80 |
113.31 |
111.45 |
111.73 |
-0.47 |
5,632 |
18,607 |
-206 |
May13 |
120823 |
112.30 |
112.80 |
110.95 |
111.21 |
-0.51 |
4,296 |
17,919 |
-629 |
Jun13 |
120823 |
111.78 |
112.27 |
110.06 |
110.69 |
-0.53 |
16,040 |
50,295 |
+1,739 |
Jul13 |
120823 |
110.19 |
110.19 |
110.19 |
110.19 |
-0.55 |
2,726 |
17,951 |
-47 |
Aug13 |
120823 |
109.68 |
109.68 |
109.68 |
109.68 |
-0.57 |
1,577 |
17,921 |
+367 |
Sep13 |
120823 |
109.17 |
109.17 |
109.17 |
109.17 |
-0.58 |
2,923 |
20,758 |
+414 |
Oct13 |
120823 |
108.66 |
108.66 |
108.66 |
108.66 |
-0.59 |
1,986 |
16,219 |
+804 |
Nov13 |
120823 |
108.18 |
108.18 |
108.18 |
108.18 |
-0.60 |
1,297 |
13,134 |
+3 |
Total Volume and Open Interest |
453,854 |
1,120,047 |
-10,196 |
Gas Oil(ICE) |
Sep12 |
120823 |
989.25 |
997.00 |
984.00 |
995.50 |
+10.50 |
48,233 |
119,878 |
+156 |
Oct12 |
120823 |
990.75 |
998.25 |
984.25 |
996.75 |
+10.50 |
61,694 |
126,050 |
-388 |
Nov12 |
120823 |
987.75 |
995.25 |
981.50 |
994.00 |
+10.25 |
34,322 |
63,764 |
+915 |
Dec12 |
120823 |
983.75 |
991.25 |
976.75 |
989.50 |
+9.75 |
34,124 |
75,024 |
+2,980 |
Jan13 |
120823 |
986.75 |
987.50 |
974.50 |
986.25 |
+9.50 |
9,400 |
35,197 |
+1,237 |
Feb13 |
120823 |
976.75 |
983.50 |
972.00 |
982.00 |
+9.25 |
3,428 |
20,298 |
-30 |
Mar13 |
120823 |
977.75 |
978.00 |
966.25 |
976.50 |
+8.75 |
2,607 |
19,024 |
+364 |
Apr13 |
120823 |
972.25 |
972.50 |
960.50 |
970.75 |
+8.50 |
1,811 |
15,274 |
-241 |
May13 |
120823 |
966.50 |
966.50 |
955.50 |
964.75 |
+8.25 |
2,387 |
11,488 |
+194 |
Jun13 |
120823 |
960.75 |
962.00 |
950.00 |
959.75 |
+7.75 |
4,612 |
35,822 |
+733 |
Total Volume and Open Interest |
206,689 |
608,805 |
+6,780 |
Ethanol(CBOT) |
Aug12 |
120803 |
2.614 |
2.614 |
2.614 |
2.614 |
+0.049 |
76 |
45 |
-45 |
Sep12 |
120823 |
2.645 |
2.658 |
2.621 |
2.628 |
-0.036 |
275 |
720 |
-118 |
Oct12 |
120823 |
2.620 |
2.640 |
2.602 |
2.606 |
-0.037 |
451 |
1,062 |
+131 |
Nov12 |
120823 |
2.607 |
2.618 |
2.587 |
2.587 |
-0.037 |
212 |
1,812 |
+48 |
Dec12 |
120823 |
2.592 |
2.600 |
2.570 |
2.572 |
-0.036 |
273 |
1,677 |
+82 |
Jan13 |
120823 |
2.580 |
2.590 |
2.564 |
2.564 |
-0.036 |
186 |
1,674 |
+21 |
Feb13 |
120823 |
2.571 |
2.571 |
2.550 |
2.552 |
-0.030 |
68 |
1,319 |
-1 |
Mar13 |
120823 |
2.577 |
2.577 |
2.548 |
2.553 |
-0.028 |
65 |
1,463 |
+37 |
Total Volume and Open Interest |
1,614 |
11,914 |
+255 |
WTI Crude Oil(ICE) |
Oct12 |
120823 |
97.37 |
98.30 |
95.76 |
96.27 |
-0.99 |
38,702 |
66,749 |
+889 |
Nov12 |
120823 |
97.75 |
98.61 |
96.11 |
96.60 |
-0.95 |
12,468 |
37,202 |
+529 |
Dec12 |
120823 |
98.23 |
98.95 |
96.53 |
96.98 |
-0.91 |
17,150 |
93,724 |
-1,136 |
Jan13 |
120823 |
98.71 |
99.18 |
97.09 |
97.42 |
-0.88 |
4,907 |
23,055 |
-171 |
Feb13 |
120823 |
99.00 |
99.71 |
97.39 |
97.75 |
-0.85 |
2,590 |
14,181 |
+237 |
Mar13 |
120823 |
99.13 |
99.38 |
97.51 |
97.91 |
-0.83 |
3,734 |
14,144 |
+612 |
Apr13 |
120823 |
99.09 |
99.25 |
97.52 |
97.89 |
-0.83 |
1,731 |
5,251 |
+159 |
May13 |
120823 |
98.94 |
98.94 |
97.39 |
97.75 |
-0.85 |
1,564 |
5,077 |
-105 |
Jun13 |
120823 |
98.70 |
98.95 |
97.20 |
97.53 |
-0.88 |
8,065 |
32,258 |
+438 |
Jul13 |
120823 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.88 |
529 |
2,399 |
+53 |
Aug13 |
120823 |
96.96 |
96.96 |
96.96 |
96.96 |
-0.87 |
395 |
3,683 |
+53 |
Sep13 |
120823 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.86 |
338 |
8,061 |
+65 |
Oct13 |
120823 |
96.37 |
96.37 |
96.37 |
96.37 |
-0.85 |
225 |
2,101 |
+85 |
Nov13 |
120823 |
96.09 |
96.09 |
96.09 |
96.09 |
-0.84 |
232 |
3,548 |
+171 |
Dec13 |
120823 |
96.70 |
97.24 |
95.54 |
95.80 |
-0.83 |
7,382 |
66,438 |
+1,119 |
Jan14 |
120823 |
95.39 |
95.39 |
95.39 |
95.39 |
-0.84 |
9 |
3,311 |
+0 |
Total Volume and Open Interest |
102,194 |
463,491 |
+3,998 |
US Dollar Index(ICE) |
Sep12 |
120823 |
81.480 |
81.535 |
81.220 |
81.360 |
-0.137 |
27,408 |
64,454 |
+3,308 |
Dec12 |
120823 |
81.805 |
81.860 |
81.525 |
81.655 |
-0.143 |
163 |
944 |
+92 |
Mar13 |
120823 |
82.045 |
82.045 |
82.045 |
82.045 |
-0.143 |
|
|
|
Total Volume and Open Interest |
27,571 |
65,398 |
+3,400 |
Australian Dollar(CME) |
Sep12 |
120823 |
104.85 |
105.23 |
104.13 |
104.22 |
-0.64 |
114,954 |
193,695 |
+6,627 |
Dec12 |
120823 |
103.91 |
104.30 |
103.30 |
103.36 |
-0.64 |
627 |
1,583 |
+470 |
Mar13 |
120823 |
102.57 |
103.20 |
102.57 |
102.57 |
-0.63 |
0 |
4 |
+0 |
Total Volume and Open Interest |
115,581 |
195,293 |
+7,097 |
British Pound(CME) |
Sep12 |
120823 |
158.77 |
159.12 |
158.57 |
158.63 |
-0.03 |
116,282 |
117,775 |
+8,696 |
Dec12 |
120823 |
159.07 |
159.07 |
158.56 |
158.60 |
-0.03 |
179 |
638 |
+67 |
Mar13 |
120823 |
158.56 |
158.60 |
158.56 |
158.56 |
-0.04 |
0 |
84 |
+0 |
Total Volume and Open Interest |
116,461 |
118,550 |
+8,763 |
Canadian Dollar(CME) |
Sep12 |
120823 |
100.88 |
101.11 |
100.46 |
100.61 |
-0.27 |
91,962 |
139,755 |
+5,533 |
Dec12 |
120823 |
100.63 |
100.91 |
100.26 |
100.40 |
-0.27 |
566 |
8,511 |
+29 |
Mar13 |
120823 |
100.55 |
100.55 |
100.17 |
100.17 |
-0.27 |
71 |
1,608 |
+65 |
Jun13 |
120823 |
100.15 |
100.20 |
99.92 |
99.92 |
-0.28 |
33 |
411 |
+19 |
Total Volume and Open Interest |
92,633 |
150,410 |
+5,646 |
Japanese Yen(CME) |
Sep12 |
120823 |
127.34 |
127.64 |
127.08 |
127.49 |
-0.04 |
76,717 |
139,844 |
-3,348 |
Dec12 |
120823 |
127.36 |
127.66 |
127.25 |
127.59 |
-0.06 |
511 |
1,569 |
+263 |
Mar13 |
120823 |
127.70 |
127.82 |
127.66 |
127.76 |
-0.06 |
1 |
38 |
+1 |
Total Volume and Open Interest |
77,229 |
141,458 |
-3,084 |
Swiss Franc(CME) |
Sep12 |
120823 |
104.37 |
104.88 |
104.31 |
104.66 |
+0.30 |
50,484 |
54,317 |
-2,133 |
Dec12 |
120823 |
104.58 |
104.99 |
104.58 |
104.87 |
+0.29 |
18 |
300 |
+4 |
Mar13 |
120823 |
105.14 |
105.14 |
104.86 |
105.14 |
+0.28 |
0 |
2 |
+0 |
Total Volume and Open Interest |
50,502 |
54,619 |
-2,129 |
EuroFX(CME) |
Sep12 |
120823 |
125.31 |
125.93 |
125.27 |
125.68 |
+0.36 |
267,939 |
314,719 |
+1,597 |
Dec12 |
120823 |
125.58 |
126.07 |
125.44 |
125.83 |
+0.37 |
1,578 |
5,802 |
-156 |
Mar13 |
120823 |
125.88 |
126.08 |
125.65 |
126.01 |
+0.36 |
4 |
99 |
+4 |
Total Volume and Open Interest |
269,527 |
321,166 |
+1,449 |
Mexican Peso(CME) |
Sep12 |
120823 |
762.2 |
764.5 |
756.8 |
758.0 |
-3.2 |
40,090 |
183,078 |
+2,634 |
Oct12 |
120823 |
756.0 |
759.2 |
756.0 |
756.0 |
-3.2 |
|
|
|
Total Volume and Open Interest |
40,395 |
222,772 |
+2,630 |
Brazilian Real(CME) |
Sep12 |
120823 |
493.10 |
494.55 |
492.80 |
493.40 |
-1.00 |
155 |
3,780 |
-44 |
Oct12 |
120823 |
490.70 |
492.40 |
490.60 |
491.20 |
-1.00 |
0 |
738 |
+0 |
Nov12 |
120823 |
489.10 |
490.10 |
489.10 |
489.10 |
-1.00 |
|
|
|
Dec12 |
120823 |
486.20 |
486.95 |
486.20 |
486.95 |
-1.00 |
2 |
152 |
+2 |
Total Volume and Open Interest |
157 |
17,010 |
-42 |
30-Year T-Bonds(CBOT) |
Sep12 |
120823 |
147~310 |
148~190 |
147~210 |
148~160 |
+0~290 |
304,379 |
571,196 |
-3,094 |
Dec12 |
120823 |
148~190 |
149~120 |
148~100 |
149~100 |
+1~000 |
12,585 |
18,121 |
+4,007 |
Mar13 |
120823 |
148~180 |
148~180 |
147~180 |
148~180 |
+1~000 |
0 |
3 |
+0 |
Total Volume and Open Interest |
316,964 |
589,320 |
+913 |
10-Year T-Notes(CBOT) |
Sep12 |
120823 |
133~155 |
133~255 |
133~100 |
133~220 |
+0~120 |
947,738 |
1,577,922 |
-4,085 |
Dec12 |
120823 |
132~135 |
132~220 |
132~065 |
132~195 |
+0~125 |
40,631 |
53,949 |
+4,749 |
Mar13 |
120823 |
131~245 |
131~245 |
131~120 |
131~245 |
+0~125 |
|
|
|
Total Volume and Open Interest |
988,369 |
1,631,871 |
+664 |
5-Year T-Notes(CBOT) |
Sep12 |
120823 |
124~051 |
124~069 |
124~040 |
124~056 |
+0~015 |
397,344 |
1,212,217 |
+432 |
Dec12 |
120823 |
124~002 |
124~023 |
123~121 |
124~011 |
+0~018 |
25,661 |
50,452 |
+3,568 |
Mar13 |
120823 |
123~059 |
123~059 |
123~041 |
123~059 |
+0~018 |
|
|
|
Total Volume and Open Interest |
423,005 |
1,262,669 |
+4,000 |
2 Year T-Notes(CBOT) |
Sep12 |
120823 |
110~027 |
110~030 |
110~025 |
110~028 |
+0~003 |
159,274 |
887,961 |
-31,853 |
Dec12 |
120823 |
110~026 |
110~029 |
110~023 |
110~027 |
+0~004 |
50,602 |
116,447 |
+12,265 |
Mar13 |
120823 |
109~093 |
109~093 |
109~089 |
109~093 |
+0~004 |
|
|
|
Total Volume and Open Interest |
209,876 |
1,004,408 |
-19,588 |
Eurodollars(CME) |
Sep12 |
120823 |
99.590 |
99.600 |
99.585 |
99.595 |
+0.013 |
75,420 |
808,357 |
-7,812 |
Dec12 |
120823 |
99.605 |
99.625 |
99.600 |
99.615 |
+0.025 |
99,233 |
888,692 |
+264 |
Mar13 |
120823 |
99.595 |
99.620 |
99.590 |
99.605 |
+0.025 |
89,563 |
679,725 |
+5,694 |
Jun13 |
120823 |
99.585 |
99.615 |
99.580 |
99.595 |
+0.025 |
87,337 |
643,996 |
+5,545 |
Sep13 |
120823 |
99.565 |
99.600 |
99.555 |
99.580 |
+0.030 |
66,076 |
680,533 |
-841 |
Dec13 |
120823 |
99.525 |
99.565 |
99.515 |
99.545 |
+0.035 |
74,290 |
627,705 |
+9,580 |
Mar14 |
120823 |
99.485 |
99.530 |
99.480 |
99.510 |
+0.035 |
67,753 |
544,070 |
+3,462 |
Jun14 |
120823 |
99.435 |
99.480 |
99.420 |
99.460 |
+0.040 |
55,869 |
440,738 |
-186 |
Sep14 |
120823 |
99.375 |
99.425 |
99.365 |
99.405 |
+0.045 |
42,885 |
351,563 |
-1,371 |
Dec14 |
120823 |
99.305 |
99.350 |
99.285 |
99.330 |
+0.050 |
59,390 |
351,653 |
+1,430 |
Mar15 |
120823 |
99.235 |
99.280 |
99.220 |
99.260 |
+0.050 |
41,458 |
346,874 |
+3,423 |
Jun15 |
120823 |
0.841 |
0.886 |
0.821 |
0.861 |
+0.050 |
44,447 |
349,818 |
+2,130 |
Sep15 |
120823 |
0.721 |
0.761 |
0.701 |
0.741 |
+0.050 |
33,000 |
251,751 |
+1,484 |
Dec15 |
120823 |
0.571 |
0.616 |
0.551 |
0.596 |
+0.055 |
28,439 |
175,506 |
-1,919 |
Mar16 |
120823 |
0.436 |
0.476 |
0.416 |
0.461 |
+0.060 |
17,914 |
109,407 |
-777 |
Jun16 |
120823 |
0.291 |
0.336 |
0.271 |
0.316 |
+0.065 |
16,887 |
98,856 |
+732 |
Sep16 |
120823 |
0.141 |
0.191 |
0.121 |
0.171 |
+0.070 |
10,254 |
88,364 |
+1,200 |
Dec16 |
120823 |
6.540 |
0.036 |
6.515 |
0.011 |
-6.484 |
8,201 |
82,714 |
+496 |
Total Volume and Open Interest |
940,034 |
7,729,894 |
+23,324 |
30 Day Federal Funds(CBOT) |
Aug12 |
120823 |
99.865 |
99.865 |
99.863 |
99.863 |
unch |
8,677 |
80,800 |
+8,309 |
Sep12 |
120823 |
99.865 |
99.870 |
99.860 |
99.860 |
unch |
2,383 |
46,999 |
-347 |
Oct12 |
120823 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
623 |
55,140 |
-290 |
Nov12 |
120823 |
99.865 |
99.870 |
99.860 |
99.865 |
+0.005 |
652 |
42,339 |
+372 |
Dec12 |
120823 |
99.865 |
99.875 |
99.860 |
99.870 |
+0.010 |
1,812 |
27,435 |
-84 |
Jan13 |
120823 |
99.860 |
99.870 |
99.860 |
99.865 |
+0.005 |
717 |
19,971 |
+214 |
Total Volume and Open Interest |
25,022 |
457,649 |
+8,421 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120823 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120823 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
120823 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun13 |
120823 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep13 |
120823 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec13 |
120823 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Mar14 |
120823 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun14 |
120823 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep14 |
120823 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec14 |
120823 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120823 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,571 |
+0 |
Dec12 |
120823 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
660 |
+0 |
Mar13 |
120823 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
183 |
+0 |
Jun13 |
120823 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
201 |
+0 |
Sep13 |
120823 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
305 |
+0 |
Dec13 |
120823 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
384 |
+0 |
Mar14 |
120823 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
344 |
+0 |
Jun14 |
120823 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,652 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120823 |
143.59 |
143.81 |
143.55 |
143.67 |
+0.14 |
1,838 |
14,954 |
-1,446 |
Dec12 |
120823 |
143.57 |
143.57 |
143.40 |
143.40 |
+0.20 |
0 |
7 |
+0 |
Mar13 |
120823 |
141.31 |
141.31 |
141.31 |
141.31 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1,838 |
14,961 |
-1,446 |
Euro-Bund(EUREX) |
Sep12 |
120823 |
142.74 |
143.72 |
142.70 |
143.50 |
+0.89 |
577,160 |
901,463 |
+35,560 |
Dec12 |
120823 |
141.00 |
141.98 |
141.00 |
141.78 |
+0.90 |
44,585 |
42,648 |
+19,391 |
Mar13 |
120823 |
142.44 |
142.45 |
141.75 |
141.75 |
+0.89 |
|
|
|
Total Volume and Open Interest |
621,745 |
944,111 |
+54,951 |
Euro-Bobl(EUREX) |
Sep12 |
120823 |
127.26 |
127.57 |
127.20 |
127.48 |
+0.34 |
266,509 |
657,122 |
+364 |
Dec12 |
120823 |
125.72 |
125.90 |
125.64 |
125.83 |
+0.35 |
2,421 |
35,661 |
+1,390 |
Mar13 |
120823 |
125.83 |
125.83 |
125.83 |
125.83 |
+0.35 |
|
|
|
Total Volume and Open Interest |
268,930 |
692,783 |
+1,754 |
3-Mth Euribor(EUREX) |
Sep12 |
120823 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.020 |
0 |
3,182 |
+0 |
Dec12 |
120823 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.015 |
0 |
1,422 |
+0 |
Mar13 |
120823 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.020 |
0 |
1,293 |
+0 |
Total Volume and Open Interest |
14 |
7,514 |
+10 |
Long Gilt(LIFFE) |
Sep12 |
120823 |
120~21 |
121~02 |
120~13 |
120~30 |
+0~20 |
106,867 |
339,686 |
-1,773 |
Dec12 |
120823 |
119~20 |
120~01 |
119~14 |
119~30 |
+0~20 |
2,357 |
5,671 |
+542 |
Total Volume and Open Interest |
109,224 |
345,357 |
-1,231 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120823 |
99.34 |
99.35 |
99.33 |
99.34 |
unch |
19,561 |
344,580 |
+1,169 |
Dec12 |
120823 |
99.37 |
99.40 |
99.37 |
99.39 |
+0.02 |
37,778 |
375,211 |
+1,745 |
Mar13 |
120823 |
99.39 |
99.41 |
99.38 |
99.40 |
+0.02 |
33,056 |
295,322 |
-1,082 |
Jun13 |
120823 |
99.39 |
99.41 |
99.37 |
99.39 |
+0.01 |
41,654 |
289,134 |
-2,664 |
Sep13 |
120823 |
99.37 |
99.40 |
99.36 |
99.38 |
+0.02 |
34,727 |
341,594 |
-6,753 |
Dec13 |
120823 |
99.33 |
99.36 |
99.32 |
99.34 |
+0.03 |
40,720 |
231,231 |
+712 |
Total Volume and Open Interest |
312,651 |
2,603,497 |
-1,298 |
3-Mth Euribor(LIFFE) |
Sep12 |
120823 |
99.745 |
99.760 |
99.745 |
99.760 |
+0.020 |
59,082 |
455,227 |
+350 |
Dec12 |
120823 |
99.780 |
99.795 |
99.770 |
99.790 |
+0.015 |
70,526 |
526,413 |
-972 |
Mar13 |
120823 |
99.770 |
99.790 |
99.765 |
99.785 |
+0.020 |
60,770 |
455,474 |
+1,526 |
Total Volume and Open Interest |
635,843 |
3,670,570 |
+2,021 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120823 |
96.44 |
96.45 |
96.42 |
96.44 |
+0.01 |
20,738 |
126,730 |
+1,950 |
Dec12 |
120823 |
96.64 |
96.69 |
96.60 |
96.67 |
+0.04 |
33,398 |
165,132 |
+5,939 |
Mar13 |
120823 |
96.75 |
96.82 |
96.72 |
96.81 |
+0.06 |
16,049 |
109,269 |
+2,135 |
Jun13 |
120823 |
96.75 |
96.83 |
96.73 |
96.82 |
+0.07 |
9,986 |
88,573 |
+3,024 |
Sep13 |
120823 |
96.70 |
96.77 |
96.67 |
96.76 |
+0.06 |
1,912 |
55,925 |
+862 |
Dec13 |
120823 |
96.63 |
96.70 |
96.60 |
96.69 |
+0.06 |
4,590 |
43,642 |
+971 |
Mar14 |
120823 |
96.56 |
96.63 |
96.54 |
96.63 |
+0.07 |
3,088 |
28,927 |
+654 |
Jun14 |
120823 |
96.47 |
96.58 |
96.47 |
96.56 |
+0.06 |
1,190 |
15,748 |
-296 |
Sep14 |
120823 |
96.44 |
96.52 |
96.40 |
96.50 |
+0.06 |
160 |
2,056 |
+160 |
Dec14 |
120823 |
96.32 |
96.43 |
96.32 |
96.43 |
+0.07 |
0 |
583 |
+0 |
Total Volume and Open Interest |
91,111 |
636,634 |
+15,399 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120823 |
96.72 |
96.80 |
96.68 |
96.80 |
+0.09 |
55,024 |
370,883 |
+6,166 |
Dec12 |
120823 |
96.80 |
96.80 |
96.80 |
96.80 |
+0.09 |
|
|
|
Total Volume and Open Interest |
55,024 |
370,883 |
+6,166 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120823 |
97.24 |
97.34 |
97.20 |
97.34 |
+0.10 |
214,614 |
458,448 |
+30,536 |
Dec12 |
120823 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.10 |
|
|
|
Total Volume and Open Interest |
214,614 |
458,448 |
+30,536 |
Gold(CMX) |
Aug12 |
120823 |
1659.9 |
1672.7 |
1658.0 |
1669.6 |
+32.2 |
258 |
213 |
-24 |
Oct12 |
120823 |
1653.1 |
1675.1 |
1652.6 |
1670.6 |
+32.3 |
7,292 |
29,298 |
-465 |
Dec12 |
120823 |
1654.5 |
1677.5 |
1654.5 |
1672.8 |
+32.3 |
128,719 |
255,732 |
+10,192 |
Feb13 |
120823 |
1658.5 |
1679.4 |
1658.5 |
1674.9 |
+32.3 |
3,693 |
23,520 |
+1,939 |
Apr13 |
120823 |
1669.9 |
1680.0 |
1663.9 |
1677.0 |
+32.3 |
720 |
14,052 |
+382 |
Jun13 |
120823 |
1670.0 |
1682.0 |
1666.5 |
1679.1 |
+32.3 |
132 |
19,296 |
+29 |
Aug13 |
120823 |
1664.5 |
1682.5 |
1664.5 |
1681.1 |
+32.3 |
31 |
4,247 |
-1 |
Oct13 |
120823 |
1673.5 |
1687.1 |
1672.0 |
1683.3 |
+32.3 |
45 |
735 |
-3 |
Dec13 |
120823 |
1671.2 |
1688.3 |
1671.2 |
1685.5 |
+32.3 |
175 |
9,499 |
+2 |
Feb14 |
120823 |
1687.9 |
1687.9 |
1687.9 |
1687.9 |
+32.2 |
4 |
2,259 |
-2 |
Apr14 |
120823 |
1690.2 |
1690.2 |
1690.2 |
1690.2 |
+32.1 |
0 |
3,606 |
+0 |
Jun14 |
120823 |
1692.7 |
1692.7 |
1692.7 |
1692.7 |
+32.0 |
0 |
7,779 |
+0 |
Total Volume and Open Interest |
141,435 |
398,747 |
+12,028 |
Silver(CMX) |
Sep12 |
120823 |
2978.5 |
3079.0 |
2976.0 |
3045.6 |
+90.0 |
41,067 |
34,930 |
-1,573 |
Dec12 |
120823 |
2988.5 |
3087.0 |
2985.0 |
3054.2 |
+90.1 |
7,067 |
55,543 |
+899 |
Mar13 |
120823 |
3043.5 |
3083.0 |
3035.0 |
3061.3 |
+90.1 |
322 |
5,037 |
-34 |
May13 |
120823 |
3028.5 |
3070.5 |
3028.5 |
3064.7 |
+90.1 |
148 |
3,889 |
+83 |
Jul13 |
120823 |
3067.5 |
3092.5 |
3067.5 |
3067.9 |
+90.3 |
25 |
4,947 |
+10 |
Sep13 |
120823 |
3004.0 |
3095.5 |
3004.0 |
3070.6 |
+90.5 |
3 |
2,096 |
+3 |
Dec13 |
120823 |
3068.5 |
3095.0 |
3044.5 |
3073.2 |
+90.7 |
72 |
12,106 |
-6 |
Total Volume and Open Interest |
48,753 |
127,776 |
-600 |
Platinum(NYMEX) |
Oct12 |
120823 |
1537.9 |
1563.6 |
1530.7 |
1554.9 |
+28.4 |
11,917 |
49,345 |
-324 |
Jan13 |
120823 |
1541.8 |
1564.9 |
1533.9 |
1557.1 |
+27.7 |
502 |
4,598 |
-79 |
Apr13 |
120823 |
1549.1 |
1565.0 |
1542.5 |
1558.1 |
+25.5 |
288 |
581 |
+278 |
Jul13 |
120823 |
1559.1 |
1559.1 |
1559.1 |
1559.1 |
+25.5 |
|
|
|
Total Volume and Open Interest |
12,708 |
54,526 |
-127 |
Palladium(NYMEX) |
Sep12 |
120823 |
629.80 |
658.00 |
628.70 |
656.60 |
+27.85 |
5,459 |
12,520 |
-910 |
Dec12 |
120823 |
632.25 |
659.60 |
630.45 |
658.55 |
+28.15 |
1,216 |
11,746 |
+921 |
Mar13 |
120823 |
661.55 |
661.55 |
661.55 |
661.55 |
+29.80 |
32 |
21 |
+21 |
Total Volume and Open Interest |
6,711 |
24,291 |
+34 |
Copper(CMX) |
Sep12 |
120823 |
347.30 |
351.20 |
346.25 |
349.25 |
+3.80 |
61,200 |
37,592 |
-4,368 |
Dec12 |
120823 |
348.00 |
351.70 |
346.80 |
349.85 |
+3.80 |
20,995 |
78,390 |
+214 |
Mar13 |
120823 |
349.30 |
352.40 |
348.15 |
350.70 |
+3.80 |
2,894 |
15,719 |
+537 |
May13 |
120823 |
350.95 |
351.20 |
350.95 |
351.20 |
+3.75 |
273 |
2,778 |
+120 |
Jul13 |
120823 |
348.90 |
351.55 |
348.60 |
351.55 |
+3.65 |
95 |
2,414 |
+59 |
Total Volume and Open Interest |
86,146 |
149,461 |
-3,470 |
DJIA Index(CBOT) |
Sep12 |
120823 |
13155 |
13214 |
13031 |
13039 |
-117 |
191 |
12,095 |
+41 |
Dec12 |
120823 |
12959 |
13075 |
12959 |
12959 |
-116 |
1 |
29 |
+1 |
Mar13 |
120823 |
12885 |
13001 |
12885 |
12885 |
-116 |
|
|
|
Jun13 |
120823 |
12809 |
12925 |
12809 |
12809 |
-116 |
|
|
|
Total Volume and Open Interest |
192 |
12,124 |
+42 |
E-mini DJIA Index(CBOT) |
Sep12 |
120823 |
13154 |
13215 |
13024 |
13039 |
-117 |
103,835 |
113,045 |
+617 |
Dec12 |
120823 |
13137 |
13137 |
12947 |
12959 |
-116 |
99 |
187 |
+30 |
Mar13 |
120823 |
12977 |
12977 |
12885 |
12885 |
-116 |
0 |
3 |
+0 |
Jun13 |
120823 |
12809 |
12809 |
12809 |
12809 |
-116 |
1 |
39 |
+1 |
Total Volume and Open Interest |
103,935 |
113,274 |
+648 |
S & P 500(CME) |
Sep12 |
120823 |
1411.30 |
1417.90 |
1398.00 |
1400.00 |
-12.30 |
12,864 |
218,850 |
-79 |
Dec12 |
120823 |
1401.00 |
1401.00 |
1391.30 |
1392.90 |
-12.30 |
6,158 |
15,194 |
+608 |
Mar13 |
120823 |
1385.90 |
1385.90 |
1385.80 |
1385.90 |
-12.40 |
25 |
1,253 |
+35 |
Jun13 |
120823 |
1378.90 |
1378.90 |
1378.90 |
1378.90 |
-12.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
19,047 |
235,329 |
+564 |
S & P 500 E-Mini(Globex) |
Sep12 |
120823 |
1412.25 |
1418.00 |
1398.00 |
1400.00 |
-12.25 |
1,731,248 |
2,953,918 |
-1,127 |
Dec12 |
120823 |
1405.00 |
1410.25 |
1391.25 |
1393.00 |
-12.25 |
2,249 |
42,634 |
+1,366 |
Total Volume and Open Interest |
1,733,630 |
2,998,239 |
+246 |
NASDAQ 100(CME) |
Sep12 |
120823 |
2783.00 |
2792.50 |
2754.50 |
2761.00 |
-20.30 |
1,988 |
13,893 |
-241 |
Dec12 |
120823 |
2747.00 |
2757.00 |
2747.00 |
2753.80 |
-20.20 |
0 |
87 |
+0 |
Mar13 |
120823 |
2748.30 |
2768.50 |
2748.30 |
2748.30 |
-20.20 |
|
|
|
Total Volume and Open Interest |
1,988 |
13,980 |
-241 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120823 |
2782.00 |
2792.50 |
2754.00 |
2761.00 |
-20.30 |
242,251 |
439,318 |
+11,897 |
Dec12 |
120823 |
2773.80 |
2786.80 |
2748.30 |
2753.80 |
-20.20 |
71 |
356 |
+9 |
Total Volume and Open Interest |
242,322 |
439,683 |
+11,906 |
S & P Midcap 400(CME) |
Sep12 |
120823 |
965.50 |
968.50 |
963.00 |
966.70 |
-6.70 |
5 |
2,141 |
+0 |
Dec12 |
120823 |
962.80 |
969.50 |
962.80 |
962.80 |
-6.70 |
|
|
|
Mar13 |
120823 |
960.80 |
967.50 |
960.80 |
960.80 |
-6.70 |
|
|
|
Total Volume and Open Interest |
5 |
2,141 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120823 |
9075 |
9200 |
9065 |
9080 |
-5 |
3,456 |
30,064 |
-198 |
Dec12 |
120823 |
9065 |
9065 |
9020 |
9035 |
-10 |
3 |
32 |
+3 |
Total Volume and Open Interest |
3,459 |
30,096 |
-195 |
Nikkei 225(SGX) |
Sep12 |
120823 |
9105 |
9190 |
9060 |
9170 |
+55 |
61,210 |
184,749 |
-1,256 |
Dec12 |
120823 |
9060 |
9105 |
9005 |
9105 |
+55 |
449 |
11,437 |
-75 |
Mar13 |
120823 |
9095 |
9095 |
9095 |
9095 |
+55 |
0 |
48 |
+0 |
Total Volume and Open Interest |
62,100 |
205,549 |
-1,082 |
CAC 40(EURONEXT) |
Sep12 |
120823 |
3485.0 |
3491.0 |
3409.0 |
3427.0 |
-30.5 |
88,734 |
318,077 |
+3,983 |
Oct12 |
120823 |
3472.0 |
3478.0 |
3404.5 |
3415.5 |
-29.5 |
70 |
1,703 |
+340 |
Nov12 |
120823 |
3413.5 |
3413.5 |
3413.5 |
3413.5 |
-28.5 |
|
|
|
Total Volume and Open Interest |
88,805 |
319,893 |
+4,323 |
Hang Seng Index(HKFE) |
Aug12 |
120823 |
19983 |
20150 |
19940 |
20125 |
+267 |
72,155 |
93,147 |
+1,900 |
Sep12 |
120823 |
19900 |
20069 |
19859 |
20045 |
+268 |
3,029 |
12,135 |
+1,271 |
Total Volume and Open Interest |
75,682 |
111,244 |
+3,260 |
DAX(EUREX) |
Sep12 |
120823 |
7079.5 |
7083.0 |
6923.5 |
6963.0 |
-60.0 |
94,099 |
155,570 |
-804 |
Dec12 |
120823 |
7068.0 |
7083.5 |
6930.0 |
6963.5 |
-60.0 |
401 |
11,476 |
-24 |
Mar13 |
120823 |
7074.5 |
7079.5 |
6950.0 |
6965.0 |
-59.5 |
127 |
1,000 |
+96 |
Total Volume and Open Interest |
94,627 |
168,046 |
-732 |
FT-SE 100(EURONEXT) |
Sep12 |
120823 |
5785.00 |
5808.50 |
5747.50 |
5777.50 |
+5.50 |
86,667 |
651,774 |
+6,749 |
Dec12 |
120823 |
5775.00 |
5775.00 |
5723.00 |
5747.50 |
+5.50 |
16 |
906 |
+14 |
Mar13 |
120823 |
5706.50 |
5706.50 |
5706.50 |
5706.50 |
+5.50 |
0 |
227 |
+0 |
Total Volume and Open Interest |
86,683 |
652,907 |
+6,763 |
SPI 200(SFE) |
Sep12 |
120823 |
4362.0 |
4390.0 |
4348.0 |
4368.0 |
+7.0 |
24,413 |
257,780 |
+483 |
Dec12 |
120823 |
4361.0 |
4383.0 |
4350.0 |
4369.0 |
+7.0 |
256 |
6,200 |
+66 |
Mar13 |
120823 |
4336.0 |
4336.0 |
4336.0 |
4336.0 |
+5.0 |
202 |
1,547 |
+145 |
Total Volume and Open Interest |
25,356 |
267,092 |
+1,179 |
GSCI(CME) |
Sep12 |
120823 |
680.00 |
680.05 |
672.00 |
673.75 |
-3.25 |
143 |
8,970 |
+65 |
Oct12 |
120823 |
674.75 |
681.00 |
673.00 |
674.75 |
-3.25 |
3 |
3 |
+0 |
Nov12 |
120823 |
675.75 |
682.00 |
674.00 |
675.75 |
-3.25 |
|
|
|
Total Volume and Open Interest |
146 |
8,973 |
+65 |
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. |
|
|