|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri September 07, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep12 |
120907 |
1744.50 |
1747.50 |
1722.00 |
1731.75 |
-12.75 |
1,461 |
2,690 |
-581 |
Nov12 |
120907 |
1746.00 |
1752.00 |
1726.25 |
1736.50 |
-10.50 |
105,401 |
361,790 |
-7,811 |
Jan13 |
120907 |
1743.75 |
1751.25 |
1726.00 |
1735.75 |
-10.00 |
28,135 |
95,388 |
+554 |
Mar13 |
120907 |
1689.00 |
1691.25 |
1667.25 |
1680.75 |
-10.50 |
14,311 |
91,839 |
-768 |
May13 |
120907 |
1611.25 |
1612.75 |
1589.25 |
1599.00 |
-13.75 |
9,801 |
86,181 |
+724 |
Jul13 |
120907 |
1585.75 |
1586.00 |
1562.50 |
1569.75 |
-15.50 |
6,833 |
64,665 |
+162 |
Aug13 |
120907 |
1535.00 |
1540.50 |
1525.00 |
1527.75 |
-12.75 |
103 |
509 |
+25 |
Sep13 |
120907 |
1454.00 |
1459.25 |
1441.75 |
1447.00 |
-12.25 |
81 |
609 |
+16 |
Nov13 |
120907 |
1378.00 |
1380.50 |
1364.00 |
1367.75 |
-10.50 |
4,200 |
29,665 |
+385 |
Jan14 |
120907 |
1373.75 |
1382.75 |
1372.25 |
1372.25 |
-10.50 |
29 |
248 |
+22 |
Mar14 |
120907 |
1372.25 |
1382.75 |
1372.25 |
1372.25 |
-10.50 |
0 |
54 |
+0 |
May14 |
120907 |
1372.75 |
1383.25 |
1372.75 |
1372.75 |
-10.50 |
0 |
82 |
+0 |
Jul14 |
120907 |
1375.50 |
1386.25 |
1375.50 |
1375.50 |
-10.75 |
0 |
40 |
+0 |
Aug14 |
120907 |
1370.25 |
1381.00 |
1370.25 |
1370.25 |
-10.75 |
|
|
|
Total Volume and Open Interest |
170,376 |
735,456 |
-7,265 |
Soybean Meal(CBOT) |
Sep12 |
120907 |
531.70 |
536.60 |
528.50 |
531.60 |
-0.20 |
3,064 |
3,181 |
-1,745 |
Oct12 |
120907 |
528.20 |
533.40 |
523.40 |
527.20 |
-1.10 |
12,038 |
43,644 |
-2,132 |
Dec12 |
120907 |
527.40 |
533.20 |
522.40 |
526.90 |
-1.20 |
38,205 |
116,792 |
-1,707 |
Jan13 |
120907 |
523.00 |
528.60 |
518.40 |
522.80 |
-1.50 |
2,397 |
20,215 |
+241 |
Mar13 |
120907 |
501.70 |
504.40 |
496.30 |
500.10 |
-2.00 |
2,034 |
16,852 |
+28 |
May13 |
120907 |
468.00 |
469.00 |
461.00 |
464.70 |
-4.30 |
3,810 |
20,480 |
+1,016 |
Jul13 |
120907 |
455.50 |
457.80 |
451.70 |
452.70 |
-5.10 |
2,642 |
15,126 |
+120 |
Aug13 |
120907 |
440.50 |
444.30 |
438.20 |
438.20 |
-6.10 |
139 |
895 |
+3 |
Sep13 |
120907 |
415.40 |
419.00 |
412.10 |
412.10 |
-5.70 |
41 |
1,028 |
+23 |
Oct13 |
120907 |
385.00 |
389.20 |
381.20 |
384.10 |
-2.70 |
16 |
2,425 |
+3 |
Total Volume and Open Interest |
64,528 |
247,768 |
-4,139 |
Soybean Oil(CBOT) |
Sep12 |
120907 |
56.33 |
56.46 |
56.01 |
56.07 |
-0.71 |
6,046 |
2,333 |
-2,624 |
Oct12 |
120907 |
56.84 |
57.19 |
56.15 |
56.24 |
-0.70 |
10,198 |
43,503 |
-1,544 |
Dec12 |
120907 |
57.40 |
57.65 |
56.58 |
56.66 |
-0.72 |
44,413 |
183,961 |
-983 |
Jan13 |
120907 |
57.37 |
57.83 |
56.81 |
56.90 |
-0.70 |
7,443 |
35,008 |
+92 |
Mar13 |
120907 |
57.80 |
58.05 |
57.08 |
57.17 |
-0.70 |
4,256 |
25,539 |
+982 |
May13 |
120907 |
57.65 |
57.79 |
56.97 |
57.10 |
-0.65 |
4,140 |
15,858 |
+722 |
Jul13 |
120907 |
57.37 |
57.72 |
56.78 |
56.93 |
-0.58 |
2,725 |
13,818 |
-23 |
Aug13 |
120907 |
56.79 |
57.05 |
56.42 |
56.56 |
-0.49 |
166 |
1,840 |
+30 |
Sep13 |
120907 |
56.20 |
56.20 |
55.82 |
55.82 |
-0.46 |
84 |
1,648 |
+18 |
Oct13 |
120907 |
54.76 |
55.07 |
54.58 |
54.67 |
-0.38 |
87 |
2,840 |
+19 |
Total Volume and Open Interest |
79,876 |
334,682 |
-3,183 |
Canola(WCE) |
Nov12 |
120907 |
638.3 |
644.6 |
636.6 |
640.6 |
+0.6 |
10,226 |
130,603 |
-24 |
Jan13 |
120907 |
642.0 |
647.6 |
640.5 |
644.5 |
+0.7 |
4,692 |
55,985 |
+1,041 |
Mar13 |
120907 |
641.2 |
647.2 |
641.2 |
645.5 |
+0.6 |
2,084 |
19,288 |
+1,429 |
May13 |
120907 |
629.2 |
637.2 |
629.2 |
633.9 |
+0.4 |
364 |
19,628 |
+212 |
Jul13 |
120907 |
619.8 |
626.6 |
619.8 |
625.7 |
unch |
165 |
3,798 |
+24 |
Total Volume and Open Interest |
18,069 |
233,057 |
+3,145 |
Corn(CBOT) |
Sep12 |
120907 |
795.00 |
801.25 |
790.00 |
795.00 |
-2.25 |
8,436 |
8,255 |
-3,249 |
Dec12 |
120907 |
797.50 |
804.75 |
792.25 |
799.50 |
+1.00 |
130,880 |
706,511 |
-6,836 |
Mar13 |
120907 |
800.50 |
807.25 |
795.50 |
802.50 |
+1.00 |
24,263 |
187,094 |
+1,363 |
May13 |
120907 |
797.25 |
803.00 |
791.00 |
798.75 |
+1.50 |
8,788 |
53,826 |
+327 |
Jul13 |
120907 |
784.00 |
789.75 |
779.00 |
785.75 |
+1.25 |
8,775 |
105,767 |
-415 |
Sep13 |
120907 |
695.00 |
699.00 |
690.25 |
693.50 |
-2.25 |
651 |
15,422 |
+137 |
Dec13 |
120907 |
659.75 |
665.00 |
657.00 |
661.00 |
+0.50 |
4,078 |
85,019 |
+850 |
Mar14 |
120907 |
668.00 |
670.00 |
667.75 |
668.75 |
unch |
20 |
1,724 |
+5 |
May14 |
120907 |
675.00 |
675.25 |
675.00 |
675.25 |
unch |
4 |
453 |
+0 |
Jul14 |
120907 |
674.50 |
675.75 |
673.75 |
675.50 |
-0.25 |
7 |
1,030 |
+4 |
Total Volume and Open Interest |
186,005 |
1,170,618 |
-7,773 |
Wheat(CBOT) |
Sep12 |
120907 |
869.25 |
890.75 |
868.50 |
884.75 |
+12.75 |
1,024 |
1,365 |
-157 |
Dec12 |
120907 |
891.00 |
912.50 |
884.75 |
905.00 |
+13.25 |
46,704 |
266,938 |
-3,391 |
Mar13 |
120907 |
903.00 |
921.75 |
896.00 |
915.50 |
+11.75 |
13,299 |
70,964 |
-805 |
May13 |
120907 |
901.25 |
918.75 |
896.50 |
914.50 |
+10.25 |
2,550 |
17,098 |
+609 |
Jul13 |
120907 |
864.00 |
874.00 |
860.00 |
868.75 |
+4.50 |
2,092 |
52,011 |
+178 |
Sep13 |
120907 |
867.00 |
875.00 |
861.50 |
870.75 |
+5.00 |
210 |
1,850 |
+16 |
Total Volume and Open Interest |
67,061 |
442,079 |
-3,063 |
Wheat(KCBT) |
Sep12 |
120907 |
886.00 |
906.75 |
885.50 |
899.25 |
+11.75 |
405 |
1,339 |
-369 |
Dec12 |
120907 |
910.00 |
932.75 |
905.75 |
923.25 |
+11.75 |
10,684 |
96,639 |
-1,817 |
Mar13 |
120907 |
923.00 |
943.50 |
917.75 |
934.25 |
+11.25 |
3,773 |
23,821 |
+592 |
May13 |
120907 |
919.25 |
936.50 |
916.50 |
931.25 |
+10.50 |
457 |
8,745 |
+283 |
Jul13 |
120907 |
883.00 |
893.25 |
882.00 |
890.50 |
+6.50 |
237 |
13,457 |
+58 |
Sep13 |
120907 |
885.75 |
892.75 |
885.75 |
889.75 |
+6.25 |
24 |
808 |
+9 |
Total Volume and Open Interest |
15,602 |
145,754 |
-1,242 |
Wheat(MGE) |
Sep12 |
120907 |
939.75 |
940.75 |
939.75 |
940.75 |
+11.50 |
9 |
43 |
-5 |
Dec12 |
120907 |
947.25 |
964.75 |
944.00 |
958.00 |
+8.50 |
2,126 |
27,463 |
+229 |
Mar13 |
120907 |
956.25 |
973.25 |
954.25 |
966.75 |
+7.75 |
520 |
7,626 |
+9 |
May13 |
120907 |
965.50 |
979.00 |
961.25 |
973.25 |
+8.25 |
323 |
1,871 |
+138 |
Jul13 |
120907 |
967.75 |
981.00 |
964.25 |
976.75 |
+9.50 |
259 |
882 |
+247 |
Total Volume and Open Interest |
3,344 |
40,723 |
+714 |
Oats(CBOT) |
Sep12 |
120907 |
386.00 |
386.00 |
385.75 |
385.75 |
-0.25 |
10 |
29 |
-11 |
Dec12 |
120907 |
391.00 |
394.75 |
387.00 |
390.50 |
-0.50 |
951 |
10,150 |
-342 |
Mar13 |
120907 |
390.00 |
394.50 |
389.00 |
391.25 |
unch |
44 |
1,005 |
+10 |
May13 |
120907 |
391.50 |
391.50 |
390.50 |
391.50 |
+1.00 |
1 |
47 |
+0 |
Total Volume and Open Interest |
1,006 |
11,245 |
-343 |
Rough Rice(CBOT) |
Sep12 |
120907 |
14.41 |
14.72 |
14.38 |
14.72 |
+0.34 |
30 |
75 |
-68 |
Nov12 |
120907 |
14.65 |
14.98 |
14.55 |
14.95 |
+0.33 |
734 |
11,755 |
+119 |
Jan13 |
120907 |
14.94 |
15.26 |
14.85 |
15.26 |
+0.32 |
23 |
1,335 |
+9 |
Mar13 |
120907 |
15.10 |
15.53 |
15.10 |
15.53 |
+0.33 |
3 |
129 |
+2 |
Total Volume and Open Interest |
790 |
13,329 |
+62 |
Live Cattle(CME) |
Oct12 |
120907 |
126.050 |
126.535 |
125.885 |
126.480 |
+0.430 |
23,209 |
114,267 |
-4,082 |
Dec12 |
120907 |
129.185 |
129.325 |
128.750 |
129.185 |
-0.015 |
16,874 |
88,020 |
+1,459 |
Feb13 |
120907 |
132.700 |
132.900 |
132.300 |
132.685 |
-0.050 |
5,816 |
38,624 |
+653 |
Apr13 |
120907 |
136.235 |
136.380 |
135.800 |
136.130 |
-0.155 |
3,890 |
32,453 |
+622 |
Jun13 |
120907 |
132.400 |
132.685 |
132.075 |
132.485 |
-0.090 |
1,734 |
12,650 |
+549 |
Aug13 |
120907 |
132.600 |
132.750 |
132.300 |
132.400 |
-0.050 |
946 |
5,227 |
+498 |
Total Volume and Open Interest |
52,524 |
292,949 |
-290 |
Feeder Cattle(CME) |
Sep12 |
120907 |
144.535 |
145.075 |
143.600 |
144.300 |
-0.330 |
1,004 |
5,957 |
-115 |
Oct12 |
120907 |
145.935 |
146.985 |
145.250 |
146.150 |
-0.100 |
2,905 |
13,962 |
-486 |
Nov12 |
120907 |
147.750 |
148.575 |
146.785 |
147.685 |
-0.140 |
1,462 |
6,376 |
+125 |
Jan13 |
120907 |
149.650 |
150.550 |
148.935 |
149.685 |
-0.140 |
1,032 |
4,859 |
+42 |
Mar13 |
120907 |
152.500 |
152.800 |
151.650 |
152.200 |
-0.200 |
511 |
1,733 |
+171 |
Apr13 |
120907 |
154.200 |
154.200 |
153.000 |
153.000 |
-0.400 |
45 |
648 |
+4 |
May13 |
120907 |
155.000 |
155.300 |
154.185 |
154.250 |
-0.400 |
58 |
1,071 |
-8 |
Total Volume and Open Interest |
7,040 |
34,651 |
-246 |
Lean Hogs(CME) |
Oct12 |
120907 |
71.680 |
71.785 |
70.385 |
71.350 |
-0.400 |
25,918 |
86,355 |
-344 |
Dec12 |
120907 |
70.930 |
71.135 |
70.050 |
70.500 |
-0.400 |
17,721 |
67,618 |
+1,564 |
Feb13 |
120907 |
78.830 |
78.850 |
77.700 |
78.000 |
-0.750 |
5,857 |
33,334 |
+268 |
Apr13 |
120907 |
87.200 |
87.200 |
86.300 |
86.350 |
-0.850 |
3,811 |
24,585 |
+1,289 |
May13 |
120907 |
95.600 |
96.000 |
95.200 |
96.000 |
unch |
47 |
1,014 |
+9 |
Jun13 |
120907 |
99.250 |
99.250 |
98.500 |
98.750 |
-0.330 |
1,460 |
16,058 |
+44 |
Jul13 |
120907 |
98.450 |
98.450 |
98.180 |
98.400 |
-0.100 |
93 |
3,916 |
-22 |
Aug13 |
120907 |
98.150 |
98.150 |
97.635 |
97.785 |
-0.365 |
97 |
3,208 |
+14 |
Total Volume and Open Interest |
55,090 |
238,269 |
+2,852 |
Class III Milk(CME) |
Sep12 |
120907 |
18.86 |
18.92 |
18.78 |
18.85 |
-0.01 |
254 |
4,768 |
-36 |
Oct12 |
120907 |
19.57 |
19.61 |
19.30 |
19.45 |
-0.19 |
290 |
5,486 |
+142 |
Nov12 |
120907 |
19.79 |
19.85 |
19.47 |
19.71 |
-0.14 |
114 |
4,094 |
+20 |
Dec12 |
120907 |
19.80 |
19.80 |
19.52 |
19.71 |
-0.09 |
63 |
3,582 |
+12 |
Jan13 |
120907 |
19.60 |
19.68 |
19.39 |
19.61 |
-0.07 |
40 |
1,396 |
-4 |
Total Volume and Open Interest |
831 |
25,770 |
+157 |
Cocoa(ICE) |
Sep12 |
120907 |
2730 |
2730 |
2724 |
2724 |
-20 |
3 |
40 |
-3 |
Dec12 |
120907 |
2700 |
2705 |
2665 |
2676 |
-15 |
18,000 |
106,517 |
+2,632 |
Mar13 |
120907 |
2694 |
2701 |
2670 |
2680 |
-14 |
4,382 |
42,631 |
+824 |
May13 |
120907 |
2704 |
2704 |
2680 |
2687 |
-13 |
848 |
20,251 |
+142 |
Jul13 |
120907 |
2711 |
2711 |
2692 |
2693 |
-13 |
557 |
13,057 |
+38 |
Sep13 |
120907 |
2712 |
2714 |
2697 |
2699 |
-13 |
46 |
5,321 |
+1 |
Dec13 |
120907 |
2716 |
2718 |
2705 |
2705 |
-11 |
123 |
6,492 |
+26 |
Total Volume and Open Interest |
23,988 |
202,083 |
+3,673 |
Coffee "C"(ICE) |
Sep12 |
120907 |
161.75 |
162.70 |
161.75 |
162.70 |
+4.80 |
17 |
70 |
-17 |
Dec12 |
120907 |
159.60 |
163.70 |
158.50 |
163.05 |
+4.85 |
15,602 |
91,303 |
+510 |
Mar13 |
120907 |
162.10 |
167.15 |
162.10 |
166.55 |
+4.70 |
6,289 |
31,172 |
+1,141 |
May13 |
120907 |
165.70 |
169.60 |
165.55 |
169.20 |
+4.65 |
1,595 |
9,079 |
+421 |
Jul13 |
120907 |
168.30 |
172.15 |
167.90 |
171.75 |
+4.60 |
355 |
5,452 |
-9 |
Sep13 |
120907 |
170.90 |
174.30 |
170.90 |
174.30 |
+4.55 |
217 |
1,946 |
+76 |
Total Volume and Open Interest |
24,232 |
141,009 |
+2,156 |
Orange Juice(ICE) |
Sep12 |
120907 |
138.50 |
138.70 |
138.00 |
138.45 |
+3.15 |
36 |
269 |
-8 |
Nov12 |
120907 |
125.60 |
128.20 |
123.70 |
127.45 |
+2.40 |
1,506 |
18,126 |
+352 |
Jan13 |
120907 |
126.50 |
127.80 |
124.00 |
127.25 |
+2.40 |
263 |
2,186 |
-85 |
Mar13 |
120907 |
126.80 |
127.90 |
125.55 |
127.55 |
+2.45 |
174 |
2,130 |
+31 |
May13 |
120907 |
128.90 |
128.90 |
128.90 |
128.90 |
+2.30 |
52 |
744 |
+50 |
Jul13 |
120907 |
130.50 |
130.50 |
130.50 |
130.50 |
+2.45 |
0 |
18 |
+0 |
Total Volume and Open Interest |
2,031 |
23,486 |
+340 |
Sugar #11(ICE) |
Oct12 |
120907 |
19.00 |
19.60 |
18.96 |
19.38 |
+0.51 |
64,877 |
265,823 |
-8,414 |
Mar13 |
120907 |
19.67 |
20.13 |
19.59 |
19.91 |
+0.39 |
43,046 |
223,153 |
-1,093 |
May13 |
120907 |
19.71 |
20.22 |
19.71 |
19.95 |
+0.28 |
13,197 |
52,300 |
+3,208 |
Jul13 |
120907 |
19.79 |
20.28 |
19.79 |
20.02 |
+0.24 |
7,192 |
83,197 |
+243 |
Oct13 |
120907 |
20.30 |
20.58 |
20.17 |
20.34 |
+0.21 |
3,337 |
45,163 |
-109 |
Mar14 |
120907 |
20.80 |
21.00 |
20.66 |
20.79 |
+0.19 |
1,563 |
27,551 |
+201 |
May14 |
120907 |
20.66 |
20.85 |
20.61 |
20.66 |
+0.17 |
746 |
8,480 |
+330 |
Jul14 |
120907 |
20.50 |
20.67 |
20.45 |
20.53 |
+0.17 |
172 |
5,796 |
-18 |
Total Volume and Open Interest |
134,423 |
722,655 |
-5,550 |
London Cocoa(LCE) |
Sep12 |
120907 |
1726 |
1726 |
1704 |
1704 |
-14 |
1,546 |
14,564 |
-1,133 |
Dec12 |
120907 |
1741 |
1745 |
1713 |
1716 |
-19 |
8,818 |
69,413 |
-1,221 |
Mar13 |
120907 |
1734 |
1735 |
1702 |
1706 |
-19 |
3,278 |
60,341 |
+995 |
May13 |
120907 |
1735 |
1735 |
1711 |
1711 |
-18 |
1,129 |
23,398 |
-110 |
Jul13 |
120907 |
1731 |
1737 |
1717 |
1717 |
-17 |
324 |
14,202 |
-20 |
Sep13 |
120907 |
1735 |
1737 |
1723 |
1723 |
-15 |
539 |
8,416 |
-5 |
Dec13 |
120907 |
1739 |
1740 |
1719 |
1719 |
-18 |
102 |
8,235 |
-4 |
Total Volume and Open Interest |
18,736 |
201,725 |
-1,498 |
London Sugar(LCE) |
Oct12 |
120907 |
549.70 |
562.00 |
548.50 |
556.30 |
+10.40 |
4,704 |
15,704 |
-1,178 |
Dec12 |
120907 |
549.00 |
560.40 |
548.10 |
555.10 |
+9.60 |
3,380 |
17,112 |
+245 |
Mar13 |
120907 |
544.30 |
554.50 |
541.80 |
549.00 |
+8.80 |
2,831 |
24,141 |
+666 |
May13 |
120907 |
545.70 |
555.80 |
544.10 |
550.60 |
+8.20 |
1,064 |
6,796 |
+709 |
Aug13 |
120907 |
545.40 |
554.70 |
543.20 |
549.70 |
+7.30 |
431 |
3,257 |
+57 |
Total Volume and Open Interest |
12,832 |
70,786 |
+531 |
Cotton(ICE) |
Oct12 |
120907 |
75.60 |
76.50 |
75.37 |
75.72 |
+0.13 |
43 |
290 |
-16 |
Dec12 |
120907 |
75.80 |
77.00 |
75.55 |
76.30 |
+0.31 |
11,946 |
124,216 |
-1,434 |
Mar13 |
120907 |
76.79 |
77.88 |
76.53 |
77.18 |
+0.20 |
2,089 |
40,384 |
+564 |
May13 |
120907 |
77.96 |
78.90 |
77.96 |
78.27 |
+0.23 |
405 |
6,491 |
+8 |
Jul13 |
120907 |
78.90 |
79.85 |
78.75 |
79.41 |
+0.26 |
680 |
7,372 |
+466 |
Oct13 |
120907 |
80.43 |
80.43 |
80.43 |
80.43 |
+0.28 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,287 |
182,237 |
-379 |
Lumber(CME) |
Sep12 |
120907 |
287.6 |
288.0 |
284.2 |
284.3 |
-1.7 |
264 |
679 |
-141 |
Nov12 |
120907 |
281.9 |
281.9 |
273.1 |
275.0 |
-4.4 |
755 |
6,022 |
-232 |
Jan13 |
120907 |
294.7 |
295.9 |
288.0 |
290.7 |
-5.1 |
81 |
1,525 |
-8 |
Mar13 |
120907 |
302.8 |
306.3 |
298.1 |
301.0 |
-5.2 |
32 |
473 |
+21 |
Total Volume and Open Interest |
1,133 |
8,726 |
-360 |
Crude Oil(NYM) |
Oct12 |
120907 |
94.70 |
96.74 |
94.08 |
96.42 |
+0.89 |
233,044 |
244,577 |
-10,777 |
Nov12 |
120907 |
95.03 |
97.05 |
94.41 |
96.75 |
+0.90 |
68,463 |
185,457 |
+12,462 |
Dec12 |
120907 |
95.20 |
97.35 |
94.73 |
97.06 |
+0.90 |
59,634 |
203,236 |
-431 |
Jan13 |
120907 |
95.93 |
97.70 |
95.19 |
97.50 |
+0.91 |
22,935 |
106,513 |
-2,629 |
Feb13 |
120907 |
96.19 |
98.11 |
95.67 |
97.93 |
+0.93 |
11,983 |
42,603 |
+436 |
Mar13 |
120907 |
97.16 |
98.36 |
96.19 |
98.26 |
+0.94 |
13,421 |
55,881 |
-600 |
Apr13 |
120907 |
97.24 |
98.45 |
96.28 |
98.44 |
+0.95 |
5,669 |
26,298 |
+768 |
May13 |
120907 |
97.60 |
98.55 |
96.50 |
98.48 |
+0.94 |
4,495 |
22,340 |
+713 |
Jun13 |
120907 |
96.93 |
98.53 |
96.22 |
98.40 |
+0.94 |
23,861 |
83,380 |
+1,914 |
Jul13 |
120907 |
96.70 |
98.34 |
96.70 |
98.21 |
+0.92 |
3,169 |
27,931 |
-168 |
Aug13 |
120907 |
96.41 |
97.97 |
96.00 |
97.97 |
+0.91 |
3,281 |
20,526 |
+981 |
Sep13 |
120907 |
97.16 |
97.70 |
96.30 |
97.67 |
+0.91 |
4,019 |
27,871 |
-3 |
Oct13 |
120907 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.92 |
2,096 |
16,520 |
-141 |
Nov13 |
120907 |
97.07 |
97.10 |
97.07 |
97.10 |
+0.94 |
2,361 |
20,180 |
+335 |
Dec13 |
120907 |
95.20 |
96.93 |
94.62 |
96.84 |
+0.97 |
29,204 |
156,047 |
-897 |
Jan14 |
120907 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.98 |
410 |
21,522 |
+118 |
Total Volume and Open Interest |
494,973 |
1,535,401 |
+3,578 |
e-miNY Crude Oil(NYM) |
Sep12 |
120820 |
96.375 |
96.550 |
95.025 |
95.975 |
-0.025 |
3,807 |
3,910 |
-441 |
Oct12 |
120907 |
94.725 |
96.725 |
94.075 |
96.425 |
+0.900 |
7,529 |
5,331 |
+5 |
Nov12 |
120907 |
95.025 |
96.975 |
94.450 |
96.750 |
+0.900 |
220 |
2,471 |
+20 |
Dec12 |
120907 |
95.475 |
97.250 |
94.700 |
97.050 |
+0.900 |
624 |
3,578 |
-37 |
Jan13 |
120907 |
96.975 |
97.500 |
96.975 |
97.500 |
+0.900 |
344 |
1,002 |
+218 |
Feb13 |
120907 |
97.450 |
97.925 |
96.825 |
97.925 |
+0.925 |
2 |
73 |
-1 |
Mar13 |
120907 |
98.250 |
98.250 |
98.250 |
98.250 |
+0.925 |
2 |
8 |
+2 |
Apr13 |
120907 |
98.450 |
98.450 |
98.450 |
98.450 |
+0.950 |
0 |
2 |
+0 |
May13 |
120907 |
97.750 |
98.475 |
97.750 |
98.475 |
+0.925 |
0 |
1 |
+0 |
Jun13 |
120907 |
98.400 |
98.400 |
98.400 |
98.400 |
+0.950 |
0 |
39 |
+0 |
Total Volume and Open Interest |
8,727 |
12,695 |
+201 |
Heating Oil(NYM) |
Oct12 |
120907 |
313.29 |
316.98 |
311.10 |
314.89 |
+0.64 |
56,161 |
97,847 |
-48 |
Nov12 |
120907 |
312.89 |
316.86 |
311.21 |
315.07 |
+0.82 |
19,858 |
56,769 |
+2,538 |
Dec12 |
120907 |
312.92 |
316.60 |
311.25 |
314.99 |
+0.88 |
20,124 |
54,706 |
+1,278 |
Jan13 |
120907 |
314.00 |
316.15 |
311.03 |
314.66 |
+0.88 |
9,137 |
32,424 |
-227 |
Feb13 |
120907 |
313.50 |
313.97 |
309.82 |
313.38 |
+0.93 |
3,948 |
12,044 |
+512 |
Mar13 |
120907 |
311.10 |
311.70 |
307.94 |
311.30 |
+1.02 |
5,311 |
24,838 |
+477 |
Apr13 |
120907 |
308.08 |
308.97 |
307.75 |
308.62 |
+1.08 |
3,822 |
23,707 |
+351 |
May13 |
120907 |
309.49 |
310.41 |
309.25 |
310.06 |
+1.08 |
943 |
10,580 |
+277 |
Jun13 |
120907 |
307.68 |
308.40 |
304.80 |
307.68 |
+1.15 |
1,878 |
12,088 |
+490 |
Jul13 |
120907 |
306.10 |
306.70 |
306.10 |
306.70 |
+1.22 |
224 |
2,788 |
+77 |
Aug13 |
120907 |
306.22 |
306.22 |
306.22 |
306.22 |
+1.29 |
297 |
1,305 |
+64 |
Sep13 |
120907 |
306.14 |
306.14 |
306.14 |
306.14 |
+1.32 |
116 |
1,151 |
-6 |
Oct13 |
120907 |
306.34 |
306.34 |
306.34 |
306.34 |
+1.32 |
67 |
565 |
+54 |
Nov13 |
120907 |
306.54 |
306.54 |
306.54 |
306.54 |
+1.32 |
3 |
570 |
+1 |
Total Volume and Open Interest |
122,568 |
336,132 |
+5,948 |
Gasoline(NYMEX) |
Oct12 |
120907 |
298.35 |
305.41 |
298.09 |
301.96 |
+2.86 |
47,274 |
103,136 |
-2,782 |
Nov12 |
120907 |
286.25 |
292.08 |
286.25 |
289.92 |
+2.13 |
22,803 |
51,557 |
+1,506 |
Dec12 |
120907 |
279.14 |
283.93 |
279.06 |
282.45 |
+1.78 |
14,569 |
53,018 |
+75 |
Jan13 |
120907 |
276.31 |
280.59 |
276.10 |
279.59 |
+1.75 |
7,023 |
22,268 |
-476 |
Feb13 |
120907 |
275.73 |
279.88 |
275.31 |
279.07 |
+1.75 |
3,968 |
10,600 |
+607 |
Mar13 |
120907 |
276.67 |
280.77 |
276.05 |
280.00 |
+1.88 |
2,580 |
12,344 |
+162 |
Apr13 |
120907 |
291.55 |
293.92 |
290.32 |
293.74 |
+1.80 |
1,112 |
6,939 |
-194 |
May13 |
120907 |
291.02 |
292.31 |
291.02 |
292.31 |
+1.75 |
917 |
3,274 |
+141 |
Jun13 |
120907 |
287.44 |
289.75 |
286.86 |
289.69 |
+1.75 |
1,215 |
6,656 |
-58 |
Jul13 |
120907 |
286.41 |
286.41 |
286.41 |
286.41 |
+1.75 |
210 |
1,138 |
+38 |
Total Volume and Open Interest |
102,490 |
283,195 |
-629 |
e-miNY RBOB Gasoline(NYM) |
Oct12 |
120907 |
302.00 |
302.00 |
301.96 |
302.00 |
+2.90 |
1 |
1 |
+1 |
Nov12 |
120907 |
289.90 |
289.92 |
289.90 |
289.90 |
+2.10 |
|
|
|
Dec12 |
120907 |
282.50 |
282.50 |
282.45 |
282.50 |
+1.80 |
|
|
|
Jan13 |
120907 |
279.60 |
279.60 |
279.59 |
279.60 |
+1.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Oct12 |
120907 |
2.747 |
2.765 |
2.666 |
2.682 |
-0.094 |
120,272 |
203,274 |
-4,192 |
Nov12 |
120907 |
2.880 |
2.899 |
2.803 |
2.833 |
-0.077 |
54,543 |
225,922 |
+6,652 |
Dec12 |
120907 |
3.123 |
3.136 |
3.055 |
3.079 |
-0.072 |
38,034 |
87,528 |
+7,130 |
Jan13 |
120907 |
3.277 |
3.278 |
3.200 |
3.225 |
-0.068 |
34,900 |
174,963 |
+774 |
Feb13 |
120907 |
3.290 |
3.298 |
3.245 |
3.253 |
-0.064 |
4,191 |
32,193 |
+162 |
Mar13 |
120907 |
3.293 |
3.293 |
3.230 |
3.245 |
-0.064 |
5,426 |
58,662 |
-35 |
Apr13 |
120907 |
3.288 |
3.288 |
3.229 |
3.243 |
-0.063 |
10,481 |
77,325 |
-635 |
May13 |
120907 |
3.296 |
3.313 |
3.275 |
3.288 |
-0.056 |
2,287 |
20,135 |
+547 |
Jun13 |
120907 |
3.350 |
3.358 |
3.317 |
3.336 |
-0.054 |
1,633 |
15,586 |
-186 |
Jul13 |
120907 |
3.390 |
3.390 |
3.350 |
3.381 |
-0.054 |
981 |
16,476 |
+124 |
Aug13 |
120907 |
3.407 |
3.421 |
3.382 |
3.401 |
-0.053 |
457 |
10,836 |
-12 |
Sep13 |
120907 |
3.410 |
3.412 |
3.385 |
3.404 |
-0.053 |
419 |
9,222 |
-61 |
Oct13 |
120907 |
3.450 |
3.452 |
3.417 |
3.434 |
-0.053 |
5,419 |
45,593 |
+674 |
Nov13 |
120907 |
3.532 |
3.557 |
3.524 |
3.547 |
-0.050 |
878 |
21,003 |
+167 |
Dec13 |
120907 |
3.763 |
3.763 |
3.745 |
3.753 |
-0.048 |
677 |
18,380 |
+54 |
Jan14 |
120907 |
3.823 |
3.865 |
3.823 |
3.854 |
-0.048 |
1,457 |
32,538 |
+74 |
Total Volume and Open Interest |
283,583 |
1,113,241 |
+11,321 |
Brent Crude Oil(ICE) |
Oct12 |
120907 |
112.80 |
114.65 |
112.34 |
114.25 |
+0.76 |
229,600 |
152,868 |
-32,189 |
Nov12 |
120907 |
112.44 |
114.24 |
112.00 |
113.76 |
+0.67 |
141,135 |
234,355 |
+20,826 |
Dec12 |
120907 |
112.02 |
113.79 |
111.61 |
113.26 |
+0.59 |
111,470 |
164,934 |
+2,998 |
Jan13 |
120907 |
111.52 |
113.39 |
111.29 |
112.87 |
+0.57 |
23,846 |
70,000 |
+3,593 |
Feb13 |
120907 |
111.11 |
112.95 |
110.90 |
112.42 |
+0.55 |
10,696 |
39,866 |
+1,019 |
Mar13 |
120907 |
110.68 |
112.31 |
110.44 |
111.94 |
+0.52 |
13,124 |
37,108 |
-9 |
Apr13 |
120907 |
110.56 |
111.83 |
109.99 |
111.45 |
+0.49 |
6,348 |
20,716 |
+653 |
May13 |
120907 |
110.12 |
111.31 |
109.54 |
110.94 |
+0.46 |
3,540 |
20,187 |
+238 |
Jun13 |
120907 |
109.68 |
110.99 |
109.05 |
110.44 |
+0.44 |
22,190 |
61,113 |
+1,865 |
Jul13 |
120907 |
109.98 |
109.98 |
109.98 |
109.98 |
+0.44 |
3,632 |
19,650 |
-299 |
Aug13 |
120907 |
109.51 |
109.51 |
109.51 |
109.51 |
+0.43 |
3,620 |
24,981 |
+1,230 |
Sep13 |
120907 |
108.98 |
108.98 |
108.98 |
108.98 |
+0.42 |
4,760 |
28,695 |
+754 |
Oct13 |
120907 |
108.46 |
108.46 |
108.46 |
108.46 |
+0.41 |
3,773 |
24,085 |
+959 |
Nov13 |
120907 |
107.98 |
107.98 |
107.98 |
107.98 |
+0.41 |
2,240 |
15,994 |
+74 |
Total Volume and Open Interest |
611,726 |
1,174,331 |
+2,256 |
Gas Oil(ICE) |
Sep12 |
120907 |
979.75 |
991.25 |
975.00 |
985.50 |
-5.25 |
43,691 |
66,551 |
-10,049 |
Oct12 |
120907 |
980.25 |
991.25 |
975.25 |
986.00 |
-5.00 |
104,607 |
127,190 |
-6,745 |
Nov12 |
120907 |
976.00 |
988.50 |
972.75 |
983.50 |
-5.00 |
51,584 |
94,641 |
+6,370 |
Dec12 |
120907 |
972.00 |
983.50 |
968.00 |
978.75 |
-5.00 |
43,740 |
79,771 |
+4,591 |
Jan13 |
120907 |
972.00 |
979.25 |
965.00 |
975.00 |
-5.50 |
14,212 |
43,412 |
+325 |
Feb13 |
120907 |
968.50 |
974.50 |
959.25 |
970.25 |
-5.75 |
4,743 |
21,930 |
-859 |
Mar13 |
120907 |
960.75 |
969.00 |
956.50 |
964.50 |
-6.25 |
6,030 |
20,238 |
+159 |
Apr13 |
120907 |
955.25 |
961.25 |
949.50 |
959.00 |
-6.25 |
4,895 |
15,952 |
-495 |
May13 |
120907 |
949.50 |
955.75 |
945.75 |
953.75 |
-6.00 |
3,236 |
11,426 |
+497 |
Jun13 |
120907 |
945.00 |
954.25 |
939.25 |
949.75 |
-5.75 |
5,807 |
39,538 |
+1,572 |
Total Volume and Open Interest |
287,303 |
611,526 |
-4,853 |
Ethanol(CBOT) |
Sep12 |
120906 |
2.515 |
2.539 |
2.515 |
2.539 |
+0.011 |
41 |
89 |
-74 |
Oct12 |
120907 |
2.535 |
2.535 |
2.503 |
2.512 |
-0.024 |
191 |
1,243 |
+44 |
Nov12 |
120907 |
2.528 |
2.528 |
2.505 |
2.509 |
-0.026 |
100 |
1,622 |
+2 |
Dec12 |
120907 |
2.551 |
2.551 |
2.515 |
2.515 |
-0.018 |
51 |
1,763 |
+3 |
Jan13 |
120907 |
2.520 |
2.520 |
2.504 |
2.511 |
-0.014 |
90 |
1,309 |
+8 |
Feb13 |
120907 |
2.530 |
2.530 |
2.493 |
2.503 |
-0.015 |
132 |
1,236 |
+25 |
Mar13 |
120907 |
2.520 |
2.521 |
2.496 |
2.509 |
-0.011 |
71 |
1,730 |
+49 |
Apr13 |
120907 |
2.529 |
2.531 |
2.515 |
2.522 |
-0.012 |
16 |
496 |
+3 |
Total Volume and Open Interest |
841 |
11,327 |
+81 |
WTI Crude Oil(ICE) |
Oct12 |
120907 |
94.78 |
96.75 |
94.08 |
96.42 |
+0.89 |
53,631 |
55,854 |
-1,751 |
Nov12 |
120907 |
95.02 |
97.05 |
94.40 |
96.75 |
+0.90 |
15,159 |
52,246 |
+4,181 |
Dec12 |
120907 |
95.57 |
97.30 |
94.79 |
97.06 |
+0.90 |
15,571 |
91,808 |
+148 |
Jan13 |
120907 |
96.36 |
97.71 |
95.31 |
97.50 |
+0.91 |
4,370 |
26,295 |
+32 |
Feb13 |
120907 |
97.50 |
97.98 |
95.64 |
97.93 |
+0.93 |
2,821 |
13,949 |
-111 |
Mar13 |
120907 |
96.95 |
98.26 |
96.95 |
98.26 |
+0.94 |
6,549 |
15,393 |
-851 |
Apr13 |
120907 |
97.79 |
98.44 |
97.29 |
98.44 |
+0.95 |
4,809 |
5,766 |
+611 |
May13 |
120907 |
97.20 |
98.48 |
96.50 |
98.48 |
+0.94 |
2,132 |
6,310 |
-233 |
Jun13 |
120907 |
97.82 |
98.50 |
97.29 |
98.40 |
+0.94 |
3,905 |
38,104 |
+320 |
Jul13 |
120907 |
98.21 |
98.21 |
98.21 |
98.21 |
+0.92 |
629 |
2,717 |
+42 |
Aug13 |
120907 |
97.97 |
97.97 |
97.97 |
97.97 |
+0.91 |
649 |
3,827 |
-2 |
Sep13 |
120907 |
97.67 |
97.67 |
97.67 |
97.67 |
+0.91 |
509 |
8,159 |
+46 |
Oct13 |
120907 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.92 |
509 |
2,621 |
+50 |
Nov13 |
120907 |
97.10 |
97.10 |
97.10 |
97.10 |
+0.94 |
569 |
3,894 |
-51 |
Dec13 |
120907 |
95.65 |
96.87 |
94.75 |
96.84 |
+0.97 |
4,110 |
68,006 |
+16 |
Jan14 |
120907 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.98 |
7 |
3,325 |
+1 |
Total Volume and Open Interest |
117,095 |
483,370 |
+2,763 |
US Dollar Index(ICE) |
Sep12 |
120907 |
81.120 |
81.140 |
80.140 |
80.235 |
-0.798 |
19,884 |
62,293 |
-906 |
Dec12 |
120907 |
81.350 |
81.395 |
80.330 |
80.433 |
-0.870 |
214 |
1,888 |
+79 |
Mar13 |
120907 |
80.832 |
80.832 |
80.832 |
80.832 |
-0.870 |
|
|
|
Total Volume and Open Interest |
20,098 |
64,181 |
-827 |
Australian Dollar(CME) |
Sep12 |
120907 |
102.75 |
103.93 |
102.68 |
103.86 |
+1.01 |
149,768 |
179,509 |
-1,062 |
Dec12 |
120907 |
101.92 |
103.08 |
101.85 |
103.01 |
+0.99 |
6,622 |
14,259 |
+5,609 |
Mar13 |
120907 |
102.23 |
102.23 |
101.25 |
102.23 |
+0.98 |
4 |
7 |
+2 |
Total Volume and Open Interest |
156,394 |
193,790 |
+4,549 |
British Pound(CME) |
Sep12 |
120907 |
159.35 |
160.35 |
159.22 |
160.05 |
+0.69 |
102,832 |
125,817 |
+2,131 |
Dec12 |
120907 |
159.25 |
160.30 |
159.18 |
160.00 |
+0.68 |
1,098 |
10,294 |
+388 |
Mar13 |
120907 |
160.00 |
160.00 |
159.29 |
159.97 |
+0.68 |
55 |
164 |
+55 |
Total Volume and Open Interest |
103,985 |
136,329 |
+2,574 |
Canadian Dollar(CME) |
Sep12 |
120907 |
101.71 |
102.39 |
101.66 |
102.21 |
+0.42 |
107,474 |
146,170 |
-6,655 |
Dec12 |
120907 |
101.52 |
102.16 |
101.47 |
102.00 |
+0.42 |
11,465 |
25,062 |
+8,859 |
Mar13 |
120907 |
101.50 |
101.88 |
101.34 |
101.75 |
+0.41 |
38 |
1,631 |
+6 |
Jun13 |
120907 |
101.54 |
101.54 |
101.08 |
101.49 |
+0.41 |
10 |
474 |
+1 |
Total Volume and Open Interest |
118,988 |
173,490 |
+2,212 |
Japanese Yen(CME) |
Sep12 |
120907 |
126.83 |
128.19 |
126.54 |
127.76 |
+0.95 |
65,302 |
144,176 |
-532 |
Dec12 |
120907 |
126.85 |
128.29 |
126.65 |
127.86 |
+0.94 |
5,534 |
12,430 |
+4,772 |
Mar13 |
120907 |
126.96 |
128.20 |
126.96 |
128.01 |
+0.95 |
5 |
73 |
+0 |
Total Volume and Open Interest |
70,841 |
156,692 |
+4,240 |
Swiss Franc(CME) |
Sep12 |
120907 |
104.88 |
106.00 |
104.38 |
105.77 |
+0.82 |
47,844 |
54,168 |
-597 |
Dec12 |
120907 |
104.96 |
106.14 |
104.56 |
105.91 |
+0.79 |
1,429 |
1,737 |
+555 |
Mar13 |
120907 |
106.11 |
106.11 |
105.34 |
106.11 |
+0.77 |
0 |
2 |
+0 |
Total Volume and Open Interest |
49,273 |
55,907 |
-42 |
EuroFX(CME) |
Sep12 |
120907 |
126.34 |
128.20 |
126.27 |
127.98 |
+1.50 |
301,738 |
307,564 |
+2,421 |
Dec12 |
120907 |
126.43 |
128.31 |
126.41 |
128.10 |
+1.49 |
6,476 |
11,042 |
+2,478 |
Mar13 |
120907 |
126.70 |
128.25 |
126.70 |
128.25 |
+1.48 |
15 |
122 |
+8 |
Total Volume and Open Interest |
308,230 |
319,270 |
+4,907 |
Mexican Peso(CME) |
Sep12 |
120907 |
766.00 |
771.75 |
763.75 |
769.50 |
+4.50 |
42,770 |
175,927 |
-2,207 |
Oct12 |
120907 |
767.50 |
767.50 |
763.00 |
767.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
50,233 |
226,297 |
+3,642 |
Brazilian Real(CME) |
Oct12 |
120907 |
489.85 |
490.75 |
489.85 |
489.85 |
-0.90 |
70 |
1,759 |
+2 |
Nov12 |
120907 |
488.35 |
488.35 |
488.25 |
488.35 |
+0.10 |
1 |
11 |
+1 |
Dec12 |
120907 |
486.80 |
486.80 |
485.85 |
486.80 |
+0.95 |
325 |
1,641 |
-7 |
Jan13 |
120907 |
485.25 |
485.25 |
484.30 |
485.25 |
+0.95 |
|
|
|
Total Volume and Open Interest |
396 |
15,750 |
-4 |
30-Year T-Bonds(CBOT) |
Sep12 |
120907 |
148~170 |
150~010 |
147~210 |
148~170 |
-0~030 |
27,842 |
66,536 |
-7,712 |
Dec12 |
120907 |
149~090 |
150~280 |
148~100 |
149~090 |
-0~030 |
280,411 |
543,358 |
+3,111 |
Mar13 |
120907 |
147~250 |
149~100 |
147~250 |
148~060 |
-0~030 |
4 |
14 |
+4 |
Total Volume and Open Interest |
308,257 |
609,908 |
-4,597 |
10-Year T-Notes(CBOT) |
Sep12 |
120907 |
133~250 |
134~195 |
133~125 |
134~040 |
+0~090 |
41,638 |
38,595 |
-13,508 |
Dec12 |
120907 |
132~215 |
133~170 |
132~080 |
133~005 |
+0~090 |
865,230 |
1,531,319 |
-1,869 |
Mar13 |
120907 |
132~055 |
132~055 |
131~285 |
132~055 |
+0~090 |
|
|
|
Total Volume and Open Interest |
906,868 |
1,569,914 |
-15,377 |
5-Year T-Notes(CBOT) |
Sep12 |
120907 |
124~067 |
124~117 |
124~044 |
124~093 |
+0~023 |
41,968 |
78,940 |
-16,431 |
Dec12 |
120907 |
124~026 |
124~080 |
124~000 |
124~055 |
+0~025 |
482,827 |
1,189,036 |
+20,282 |
Mar13 |
120907 |
124~051 |
124~051 |
124~026 |
124~051 |
+0~025 |
0 |
23 |
+0 |
Total Volume and Open Interest |
524,795 |
1,267,999 |
+3,851 |
2 Year T-Notes(CBOT) |
Sep12 |
120907 |
110~023 |
110~030 |
110~020 |
110~027 |
+0~004 |
22,545 |
49,780 |
-14,551 |
Dec12 |
120907 |
110~024 |
110~032 |
110~020 |
110~028 |
+0~004 |
144,412 |
936,876 |
-11,715 |
Mar13 |
120907 |
110~020 |
110~020 |
110~016 |
110~020 |
+0~004 |
|
|
|
Total Volume and Open Interest |
166,957 |
986,656 |
-26,266 |
Eurodollars(CME) |
Sep12 |
120907 |
99.607 |
99.610 |
99.600 |
99.607 |
unch |
88,346 |
787,756 |
+3,948 |
Dec12 |
120907 |
99.635 |
99.650 |
99.620 |
99.635 |
unch |
107,357 |
936,134 |
-2,562 |
Mar13 |
120907 |
99.625 |
99.645 |
99.610 |
99.640 |
+0.010 |
99,415 |
732,184 |
-1,312 |
Jun13 |
120907 |
99.605 |
99.635 |
99.585 |
99.625 |
+0.015 |
103,061 |
655,106 |
-7,071 |
Sep13 |
120907 |
99.590 |
99.620 |
99.565 |
99.610 |
+0.020 |
107,299 |
700,955 |
-12,995 |
Dec13 |
120907 |
99.560 |
99.595 |
99.530 |
99.585 |
+0.025 |
90,356 |
654,737 |
-2,619 |
Mar14 |
120907 |
99.535 |
99.580 |
99.500 |
99.565 |
+0.030 |
77,536 |
591,993 |
+1,992 |
Jun14 |
120907 |
99.495 |
99.550 |
99.450 |
99.530 |
+0.035 |
74,558 |
449,646 |
-3,755 |
Sep14 |
120907 |
99.445 |
99.515 |
99.405 |
99.485 |
+0.040 |
64,226 |
383,961 |
+937 |
Dec14 |
120907 |
99.375 |
99.455 |
99.330 |
99.420 |
+0.040 |
61,953 |
395,431 |
+1,515 |
Mar15 |
120907 |
99.320 |
99.410 |
99.265 |
99.365 |
+0.045 |
59,635 |
379,914 |
+6,476 |
Jun15 |
120907 |
0.931 |
1.026 |
0.866 |
0.981 |
+0.055 |
53,154 |
389,930 |
+4,274 |
Sep15 |
120907 |
0.816 |
0.921 |
0.751 |
0.871 |
+0.060 |
35,193 |
278,040 |
+35 |
Dec15 |
120907 |
0.671 |
0.791 |
0.601 |
0.731 |
+0.060 |
28,820 |
213,251 |
+163 |
Mar16 |
120907 |
0.536 |
0.661 |
0.456 |
0.596 |
+0.060 |
23,683 |
130,657 |
+3,073 |
Jun16 |
120907 |
0.386 |
0.521 |
0.306 |
0.451 |
+0.065 |
17,219 |
117,296 |
+1,052 |
Sep16 |
120907 |
0.236 |
0.376 |
0.151 |
0.301 |
+0.070 |
12,870 |
92,051 |
+389 |
Dec16 |
120907 |
0.066 |
0.216 |
6.535 |
0.131 |
+0.065 |
12,973 |
94,429 |
+327 |
Total Volume and Open Interest |
1,145,774 |
8,203,485 |
-5,075 |
30 Day Federal Funds(CBOT) |
Sep12 |
120907 |
99.855 |
99.860 |
99.850 |
99.855 |
-0.005 |
3,428 |
63,980 |
-127 |
Oct12 |
120907 |
99.865 |
99.875 |
99.855 |
99.870 |
unch |
846 |
57,718 |
-37 |
Nov12 |
120907 |
99.870 |
99.875 |
99.865 |
99.875 |
unch |
657 |
48,196 |
-2 |
Dec12 |
120907 |
99.875 |
99.880 |
99.870 |
99.880 |
unch |
637 |
29,853 |
-177 |
Jan13 |
120907 |
99.875 |
99.885 |
99.870 |
99.880 |
unch |
651 |
19,633 |
-58 |
Feb13 |
120907 |
99.870 |
99.885 |
99.865 |
99.875 |
-0.005 |
1,812 |
20,514 |
+907 |
Total Volume and Open Interest |
20,504 |
416,029 |
+2,752 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120907 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120907 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
120907 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun13 |
120907 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep13 |
120907 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec13 |
120907 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Mar14 |
120907 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun14 |
120907 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Sep14 |
120907 |
99.445 |
99.445 |
99.445 |
99.445 |
unch |
|
|
|
Dec14 |
120907 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120907 |
99.67 |
99.68 |
99.67 |
99.68 |
unch |
0 |
1,571 |
+0 |
Dec12 |
120907 |
99.69 |
99.69 |
99.68 |
99.68 |
unch |
0 |
660 |
+0 |
Mar13 |
120907 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
183 |
+0 |
Jun13 |
120907 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
201 |
+0 |
Sep13 |
120907 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
305 |
+0 |
Dec13 |
120907 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
384 |
+0 |
Mar14 |
120907 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
344 |
+0 |
Jun14 |
120907 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,652 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120906 |
144.17 |
144.22 |
144.03 |
144.08 |
-0.13 |
6,071 |
14,983 |
-561 |
Dec12 |
120907 |
143.86 |
143.89 |
143.64 |
143.70 |
-0.19 |
7,679 |
11,513 |
+5,773 |
Mar13 |
120907 |
141.61 |
141.61 |
141.61 |
141.61 |
-0.19 |
|
|
|
Total Volume and Open Interest |
15,059 |
25,467 |
+4,744 |
Euro-Bund(EUREX) |
Sep12 |
120906 |
143.00 |
143.01 |
142.31 |
142.66 |
-0.47 |
622,654 |
254,268 |
-350,197 |
Dec12 |
120907 |
140.17 |
140.77 |
139.43 |
140.65 |
+0.48 |
1,171,915 |
792,403 |
+141,817 |
Mar13 |
120907 |
141.50 |
142.20 |
140.88 |
142.12 |
+0.52 |
5,305 |
62,202 |
+4,770 |
Total Volume and Open Interest |
1,829,856 |
859,497 |
-102,789 |
Euro-Bobl(EUREX) |
Sep12 |
120906 |
127.41 |
127.41 |
126.90 |
127.20 |
-0.28 |
514,260 |
177,244 |
-262,374 |
Dec12 |
120907 |
125.19 |
125.38 |
124.84 |
125.32 |
+0.17 |
775,670 |
651,374 |
+111,120 |
Mar13 |
120907 |
125.32 |
125.32 |
125.32 |
125.32 |
+0.17 |
2 |
0 |
+0 |
Total Volume and Open Interest |
1,201,453 |
660,941 |
-56,557 |
3-Mth Euribor(EUREX) |
Sep12 |
120907 |
99.745 |
99.745 |
99.740 |
99.740 |
-0.010 |
0 |
2,749 |
+0 |
Dec12 |
120907 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
0 |
2,442 |
+0 |
Mar13 |
120907 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
6 |
8,208 |
+6 |
Long Gilt(LIFFE) |
Sep12 |
120907 |
121~01 |
121~22 |
120~17 |
121~18 |
+0~09 |
1,911 |
28,872 |
-2,366 |
Dec12 |
120907 |
120~09 |
120~22 |
119~14 |
120~18 |
+0~09 |
151,835 |
356,408 |
+3,348 |
Total Volume and Open Interest |
153,746 |
385,280 |
+982 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120907 |
99.34 |
99.35 |
99.32 |
99.35 |
unch |
58,278 |
304,469 |
-476 |
Dec12 |
120907 |
99.41 |
99.42 |
99.38 |
99.40 |
-0.02 |
41,838 |
359,709 |
-6,404 |
Mar13 |
120907 |
99.44 |
99.45 |
99.40 |
99.43 |
-0.02 |
36,656 |
327,136 |
+812 |
Jun13 |
120907 |
99.44 |
99.46 |
99.41 |
99.44 |
-0.01 |
49,964 |
308,365 |
-47 |
Sep13 |
120907 |
99.44 |
99.46 |
99.39 |
99.43 |
-0.01 |
41,758 |
372,172 |
-2,907 |
Dec13 |
120907 |
99.40 |
99.42 |
99.36 |
99.40 |
-0.01 |
39,939 |
277,443 |
+5,653 |
Total Volume and Open Interest |
419,282 |
2,748,553 |
+2,164 |
3-Mth Euribor(LIFFE) |
Sep12 |
120907 |
99.745 |
99.750 |
99.740 |
99.740 |
-0.010 |
150,826 |
464,703 |
+555 |
Dec12 |
120907 |
99.765 |
99.780 |
99.760 |
99.775 |
unch |
189,958 |
564,181 |
+20,907 |
Mar13 |
120907 |
99.760 |
99.770 |
99.740 |
99.765 |
unch |
110,420 |
452,874 |
-5,716 |
Total Volume and Open Interest |
1,116,824 |
3,788,462 |
+29,200 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120907 |
96.44 |
96.45 |
96.41 |
96.43 |
-0.01 |
15,574 |
78,206 |
-5,264 |
Dec12 |
120907 |
96.85 |
96.86 |
96.73 |
96.75 |
-0.11 |
49,843 |
180,612 |
+5,145 |
Mar13 |
120907 |
97.09 |
97.11 |
96.98 |
97.00 |
-0.10 |
29,717 |
128,127 |
+3,185 |
Jun13 |
120907 |
97.14 |
97.18 |
97.05 |
97.07 |
-0.09 |
18,982 |
103,031 |
+2,182 |
Sep13 |
120907 |
97.10 |
97.12 |
97.01 |
97.03 |
-0.09 |
5,827 |
63,680 |
+96 |
Dec13 |
120907 |
97.02 |
97.05 |
96.95 |
96.95 |
-0.10 |
5,019 |
52,925 |
+1,391 |
Mar14 |
120907 |
96.97 |
96.97 |
96.88 |
96.88 |
-0.09 |
2,539 |
31,616 |
-134 |
Jun14 |
120907 |
96.87 |
96.88 |
96.81 |
96.81 |
-0.09 |
2,149 |
17,499 |
+443 |
Sep14 |
120907 |
96.74 |
96.74 |
96.73 |
96.74 |
-0.08 |
49 |
2,274 |
+36 |
Dec14 |
120907 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.08 |
22 |
602 |
+12 |
Total Volume and Open Interest |
129,731 |
658,610 |
+7,091 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120907 |
96.99 |
97.01 |
96.88 |
96.89 |
-0.11 |
51,051 |
388,925 |
-1,493 |
Dec12 |
120907 |
96.99 |
97.00 |
96.90 |
96.90 |
-0.10 |
737 |
1,173 |
+530 |
Total Volume and Open Interest |
51,788 |
390,098 |
-963 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120907 |
97.57 |
97.58 |
97.44 |
97.46 |
-0.12 |
210,350 |
493,289 |
+5,814 |
Dec12 |
120907 |
97.63 |
97.64 |
97.52 |
97.52 |
-0.13 |
4,306 |
8,997 |
+3,494 |
Total Volume and Open Interest |
214,656 |
502,286 |
+9,308 |
Gold(CMX) |
Oct12 |
120907 |
1700.9 |
1742.0 |
1688.8 |
1738.0 |
+34.8 |
6,208 |
27,922 |
-72 |
Dec12 |
120907 |
1703.7 |
1745.4 |
1691.3 |
1740.5 |
+34.9 |
101,574 |
300,196 |
+529 |
Feb13 |
120907 |
1703.0 |
1744.5 |
1694.0 |
1742.8 |
+34.9 |
1,296 |
25,033 |
+35 |
Apr13 |
120907 |
1701.3 |
1745.6 |
1699.3 |
1744.9 |
+34.9 |
1,303 |
15,109 |
+568 |
Jun13 |
120907 |
1701.5 |
1747.5 |
1698.0 |
1747.0 |
+34.9 |
783 |
21,027 |
+166 |
Aug13 |
120907 |
1706.2 |
1749.0 |
1706.2 |
1749.0 |
+34.9 |
453 |
4,818 |
+391 |
Oct13 |
120907 |
1705.0 |
1751.2 |
1705.0 |
1751.2 |
+34.9 |
90 |
980 |
+23 |
Dec13 |
120907 |
1708.6 |
1754.3 |
1708.6 |
1753.6 |
+34.9 |
115 |
9,653 |
-72 |
Feb14 |
120907 |
1756.0 |
1756.0 |
1756.0 |
1756.0 |
+34.9 |
0 |
2,266 |
+0 |
Apr14 |
120907 |
1758.2 |
1758.2 |
1758.2 |
1758.2 |
+34.9 |
0 |
3,606 |
+0 |
Jun14 |
120907 |
1760.7 |
1760.7 |
1760.7 |
1760.7 |
+34.8 |
15 |
8,045 |
+15 |
Total Volume and Open Interest |
113,942 |
444,095 |
-394 |
Silver(CMX) |
Sep12 |
120907 |
3257.0 |
3368.5 |
3203.0 |
3363.3 |
+101.4 |
367 |
1,830 |
-178 |
Dec12 |
120907 |
3270.0 |
3377.5 |
3200.5 |
3369.0 |
+101.6 |
32,363 |
77,767 |
-532 |
Mar13 |
120907 |
3255.0 |
3382.0 |
3210.0 |
3376.0 |
+101.8 |
846 |
5,675 |
+227 |
May13 |
120907 |
3234.0 |
3379.5 |
3218.0 |
3379.5 |
+101.9 |
259 |
4,040 |
+12 |
Jul13 |
120907 |
3242.5 |
3382.2 |
3242.5 |
3382.2 |
+101.9 |
99 |
5,100 |
+15 |
Sep13 |
120907 |
3263.0 |
3385.2 |
3263.0 |
3385.2 |
+102.0 |
9 |
2,062 |
-3 |
Dec13 |
120907 |
3253.5 |
3392.0 |
3253.5 |
3388.7 |
+102.3 |
455 |
13,308 |
+213 |
Total Volume and Open Interest |
34,709 |
119,285 |
-219 |
Platinum(NYMEX) |
Oct12 |
120907 |
1583.9 |
1606.5 |
1561.7 |
1596.3 |
+9.9 |
14,186 |
44,703 |
-1,812 |
Jan13 |
120907 |
1588.1 |
1610.2 |
1566.5 |
1600.5 |
+10.0 |
4,385 |
9,577 |
+1,900 |
Apr13 |
120907 |
1569.7 |
1603.7 |
1569.7 |
1603.7 |
+10.0 |
37 |
789 |
+7 |
Jul13 |
120907 |
1604.7 |
1604.7 |
1604.7 |
1604.7 |
+10.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,608 |
55,072 |
+95 |
Palladium(NYMEX) |
Sep12 |
120907 |
644.50 |
656.40 |
644.50 |
654.00 |
+7.00 |
14 |
197 |
-45 |
Dec12 |
120907 |
647.75 |
656.60 |
640.05 |
654.75 |
+7.00 |
2,238 |
18,967 |
-59 |
Mar13 |
120907 |
645.50 |
656.50 |
645.50 |
656.45 |
+6.95 |
2 |
611 |
-2 |
Total Volume and Open Interest |
2,260 |
19,793 |
-108 |
Copper(CMX) |
Sep12 |
120907 |
352.65 |
365.85 |
352.65 |
365.60 |
+13.25 |
1,357 |
4,077 |
-741 |
Dec12 |
120907 |
350.90 |
365.25 |
350.45 |
364.50 |
+12.85 |
58,719 |
96,833 |
+3,468 |
Mar13 |
120907 |
351.50 |
365.50 |
351.35 |
365.25 |
+12.75 |
4,844 |
16,721 |
+123 |
May13 |
120907 |
355.55 |
365.80 |
355.55 |
365.70 |
+12.70 |
1,419 |
3,887 |
+459 |
Jul13 |
120907 |
360.25 |
365.90 |
359.60 |
365.80 |
+12.45 |
1,403 |
3,734 |
+866 |
Total Volume and Open Interest |
69,195 |
140,623 |
+4,111 |
DJIA Index(CBOT) |
Sep12 |
120907 |
13280 |
13321 |
13275 |
13296 |
+21 |
132 |
12,745 |
-41 |
Dec12 |
120907 |
13260 |
13260 |
13185 |
13216 |
+21 |
15 |
40 |
+6 |
Mar13 |
120907 |
13141 |
13141 |
13121 |
13141 |
+20 |
|
|
|
Jun13 |
120907 |
13065 |
13065 |
13045 |
13065 |
+20 |
|
|
|
Total Volume and Open Interest |
147 |
12,785 |
-35 |
E-mini DJIA Index(CBOT) |
Sep12 |
120907 |
13276 |
13324 |
13263 |
13296 |
+21 |
104,430 |
110,744 |
-758 |
Dec12 |
120907 |
13201 |
13262 |
13179 |
13216 |
+21 |
241 |
995 |
+95 |
Mar13 |
120907 |
13141 |
13141 |
13141 |
13141 |
+20 |
1 |
6 |
+1 |
Jun13 |
120907 |
13065 |
13065 |
13065 |
13065 |
+20 |
0 |
39 |
+0 |
Total Volume and Open Interest |
104,672 |
111,784 |
-662 |
S & P 500(CME) |
Sep12 |
120907 |
1431.40 |
1438.50 |
1430.40 |
1438.20 |
+7.20 |
8,667 |
224,722 |
+292 |
Dec12 |
120907 |
1426.30 |
1431.20 |
1425.70 |
1431.20 |
+7.20 |
1,891 |
16,709 |
+991 |
Mar13 |
120907 |
1424.30 |
1424.30 |
1422.20 |
1424.30 |
+7.10 |
101 |
1,389 |
-1 |
Jun13 |
120907 |
1417.20 |
1417.20 |
1415.10 |
1417.20 |
+7.10 |
359 |
456 |
+325 |
Total Volume and Open Interest |
11,018 |
243,276 |
+1,607 |
S & P 500 E-Mini(Globex) |
Sep12 |
120907 |
1431.00 |
1438.75 |
1430.50 |
1438.25 |
+7.25 |
1,429,039 |
2,997,724 |
-16,582 |
Dec12 |
120907 |
1423.75 |
1431.75 |
1423.25 |
1431.25 |
+7.25 |
10,143 |
87,166 |
+5,943 |
Total Volume and Open Interest |
1,439,389 |
3,089,266 |
-10,509 |
NASDAQ 100(CME) |
Sep12 |
120907 |
2827.80 |
2836.00 |
2818.00 |
2823.00 |
-2.50 |
230 |
21,288 |
-243 |
Dec12 |
120907 |
2813.00 |
2820.00 |
2811.00 |
2816.00 |
-2.50 |
10 |
106 |
+2 |
Mar13 |
120907 |
2810.50 |
2813.00 |
2810.50 |
2810.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
240 |
21,394 |
-241 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120907 |
2826.50 |
2836.30 |
2817.00 |
2823.00 |
-2.50 |
216,605 |
453,590 |
-1,206 |
Dec12 |
120907 |
2823.00 |
2829.50 |
2810.50 |
2816.00 |
-2.50 |
1,201 |
6,583 |
+687 |
Total Volume and Open Interest |
217,810 |
460,183 |
-519 |
S & P Midcap 400(CME) |
Sep12 |
120907 |
1000.00 |
1009.00 |
1000.00 |
1004.50 |
+5.30 |
182 |
3,594 |
+182 |
Dec12 |
120907 |
1001.40 |
1001.40 |
995.90 |
1001.40 |
+5.50 |
|
|
|
Mar13 |
120907 |
999.40 |
999.40 |
993.90 |
999.40 |
+5.50 |
|
|
|
Total Volume and Open Interest |
182 |
3,594 |
+182 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120907 |
8855 |
8940 |
8810 |
8875 |
+25 |
7,004 |
29,866 |
-611 |
Dec12 |
120907 |
8810 |
8885 |
8765 |
8835 |
+30 |
778 |
1,928 |
+833 |
Total Volume and Open Interest |
7,782 |
31,794 |
+222 |
Nikkei 225(SGX) |
Sep12 |
120907 |
8690 |
8885 |
8690 |
8885 |
+195 |
91,139 |
204,041 |
+5,328 |
Dec12 |
120907 |
8625 |
8820 |
8625 |
8820 |
+195 |
5,518 |
33,771 |
+4,134 |
Mar13 |
120907 |
8810 |
8810 |
8810 |
8810 |
+200 |
0 |
48 |
+0 |
Total Volume and Open Interest |
97,303 |
252,238 |
+10,088 |
CAC 40(EURONEXT) |
Sep12 |
120907 |
3505.5 |
3562.5 |
3505.5 |
3520.5 |
+15.5 |
140,769 |
337,557 |
-1,074 |
Oct12 |
120907 |
3497.0 |
3549.5 |
3497.0 |
3508.0 |
+15.0 |
3,896 |
10,702 |
+73 |
Nov12 |
120907 |
3505.5 |
3505.5 |
3505.5 |
3505.5 |
+15.5 |
|
|
|
Total Volume and Open Interest |
144,708 |
348,382 |
-991 |
Hang Seng Index(HKFE) |
Sep12 |
120907 |
19499 |
19880 |
19423 |
19868 |
+715 |
62,525 |
90,237 |
-889 |
Oct12 |
120907 |
19464 |
19850 |
19400 |
19840 |
+713 |
834 |
1,268 |
+430 |
Total Volume and Open Interest |
63,713 |
98,544 |
-384 |
DAX(EUREX) |
Sep12 |
120907 |
7166.0 |
7250.0 |
7165.0 |
7222.5 |
+64.0 |
146,880 |
153,192 |
+2,499 |
Dec12 |
120907 |
7175.0 |
7251.0 |
7175.0 |
7225.0 |
+63.5 |
4,370 |
14,009 |
+1,375 |
Mar13 |
120907 |
7177.0 |
7250.0 |
7177.0 |
7227.0 |
+64.0 |
429 |
1,247 |
+107 |
Total Volume and Open Interest |
151,679 |
168,448 |
+3,981 |
FT-SE 100(EURONEXT) |
Sep12 |
120907 |
5784.00 |
5807.50 |
5770.50 |
5784.50 |
+14.50 |
110,657 |
641,071 |
+5,348 |
Dec12 |
120907 |
5757.00 |
5775.00 |
5749.00 |
5755.50 |
+14.00 |
4,092 |
13,335 |
+1,315 |
Mar13 |
120907 |
5717.00 |
5717.00 |
5713.50 |
5713.50 |
+15.00 |
23 |
227 |
+0 |
Total Volume and Open Interest |
114,772 |
654,633 |
+6,663 |
SPI 200(SFE) |
Sep12 |
120907 |
4318.0 |
4370.0 |
4316.0 |
4331.0 |
+14.0 |
33,520 |
285,980 |
+6,679 |
Dec12 |
120907 |
4329.0 |
4372.0 |
4325.0 |
4333.0 |
+14.0 |
141 |
7,048 |
+98 |
Mar13 |
120907 |
4297.0 |
4297.0 |
4297.0 |
4297.0 |
+14.0 |
0 |
1,365 |
+0 |
Total Volume and Open Interest |
33,662 |
296,898 |
+6,776 |
GSCI(CME) |
Sep12 |
120907 |
676.50 |
677.65 |
668.75 |
677.65 |
+6.65 |
245 |
9,160 |
+126 |
Oct12 |
120907 |
677.50 |
678.25 |
669.00 |
678.00 |
+6.75 |
60 |
39 |
+28 |
Nov12 |
120907 |
678.50 |
678.50 |
669.50 |
678.50 |
+7.00 |
|
|
|
Total Volume and Open Interest |
305 |
9,199 |
+154 |
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. |
|
|