|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 12, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep12 |
120912 |
1700.00 |
1744.00 |
1688.50 |
1740.75 |
+44.25 |
792 |
1,182 |
-644 |
Nov12 |
120912 |
1700.25 |
1750.00 |
1693.50 |
1745.75 |
+44.25 |
87,155 |
356,575 |
-3,018 |
Jan13 |
120912 |
1700.00 |
1748.75 |
1693.25 |
1744.50 |
+43.75 |
14,562 |
97,799 |
-182 |
Mar13 |
120912 |
1648.50 |
1695.75 |
1641.00 |
1693.75 |
+45.00 |
9,058 |
92,956 |
-471 |
May13 |
120912 |
1566.25 |
1604.75 |
1557.50 |
1603.00 |
+35.50 |
6,530 |
86,676 |
-81 |
Jul13 |
120912 |
1539.00 |
1573.50 |
1532.25 |
1572.00 |
+32.50 |
3,945 |
65,001 |
+43 |
Aug13 |
120912 |
1499.00 |
1536.75 |
1499.00 |
1536.75 |
+34.00 |
96 |
622 |
+0 |
Sep13 |
120912 |
1429.75 |
1453.50 |
1424.25 |
1453.50 |
+29.25 |
51 |
776 |
+6 |
Nov13 |
120912 |
1344.75 |
1375.75 |
1341.00 |
1373.50 |
+26.75 |
928 |
29,791 |
-2 |
Jan14 |
120912 |
1369.75 |
1377.25 |
1350.75 |
1377.25 |
+26.50 |
6 |
281 |
+0 |
Mar14 |
120912 |
1375.00 |
1375.00 |
1348.75 |
1375.00 |
+26.25 |
0 |
54 |
+0 |
May14 |
120912 |
1372.50 |
1372.50 |
1346.25 |
1372.50 |
+26.25 |
0 |
82 |
+0 |
Jul14 |
120912 |
1350.00 |
1374.75 |
1348.75 |
1374.75 |
+26.00 |
0 |
40 |
+0 |
Aug14 |
120912 |
1369.50 |
1369.50 |
1343.50 |
1369.50 |
+26.00 |
|
|
|
Total Volume and Open Interest |
123,157 |
733,581 |
-4,323 |
Soybean Meal(CBOT) |
Sep12 |
120912 |
524.00 |
541.10 |
521.30 |
535.40 |
+11.50 |
765 |
1,221 |
-572 |
Oct12 |
120912 |
517.90 |
534.60 |
513.70 |
531.30 |
+13.40 |
9,101 |
37,862 |
-2,363 |
Dec12 |
120912 |
515.70 |
533.60 |
511.20 |
532.10 |
+16.20 |
29,122 |
115,483 |
-2,167 |
Jan13 |
120912 |
512.10 |
529.50 |
507.90 |
528.80 |
+16.70 |
2,616 |
20,387 |
+203 |
Mar13 |
120912 |
491.00 |
508.00 |
486.10 |
507.50 |
+17.10 |
1,160 |
16,791 |
+47 |
May13 |
120912 |
455.60 |
468.40 |
450.20 |
467.80 |
+12.70 |
2,317 |
21,687 |
+468 |
Jul13 |
120912 |
443.20 |
455.90 |
439.90 |
455.20 |
+11.30 |
666 |
15,536 |
+7 |
Aug13 |
120912 |
430.00 |
440.90 |
429.60 |
440.90 |
+10.50 |
36 |
906 |
+10 |
Sep13 |
120912 |
404.40 |
414.40 |
404.00 |
414.40 |
+10.00 |
18 |
1,052 |
+11 |
Oct13 |
120912 |
375.50 |
387.20 |
375.50 |
387.20 |
+10.00 |
52 |
2,440 |
+13 |
Total Volume and Open Interest |
45,884 |
240,526 |
-4,331 |
Soybean Oil(CBOT) |
Sep12 |
120912 |
56.10 |
57.05 |
55.80 |
55.91 |
+0.60 |
1,450 |
1,066 |
-301 |
Oct12 |
120912 |
55.46 |
56.43 |
55.26 |
56.07 |
+0.60 |
9,038 |
39,759 |
-1,368 |
Dec12 |
120912 |
55.82 |
56.84 |
55.68 |
56.48 |
+0.60 |
37,026 |
181,641 |
-493 |
Jan13 |
120912 |
56.06 |
57.04 |
55.92 |
56.71 |
+0.60 |
6,796 |
35,372 |
+108 |
Mar13 |
120912 |
56.32 |
57.33 |
56.32 |
57.01 |
+0.64 |
4,991 |
27,297 |
+882 |
May13 |
120912 |
56.21 |
57.21 |
56.14 |
56.93 |
+0.62 |
2,845 |
17,071 |
+628 |
Jul13 |
120912 |
56.12 |
57.05 |
56.00 |
56.85 |
+0.65 |
1,083 |
13,634 |
+100 |
Aug13 |
120912 |
56.27 |
56.54 |
55.87 |
56.54 |
+0.67 |
83 |
1,950 |
-10 |
Sep13 |
120912 |
55.86 |
55.89 |
55.44 |
55.85 |
+0.71 |
137 |
1,709 |
+44 |
Oct13 |
120912 |
54.08 |
54.47 |
53.76 |
54.43 |
+0.67 |
162 |
2,698 |
+25 |
Total Volume and Open Interest |
63,828 |
330,424 |
-334 |
Canola(WCE) |
Nov12 |
120912 |
627.3 |
645.6 |
626.8 |
641.7 |
+13.4 |
5,271 |
131,664 |
-565 |
Jan13 |
120912 |
630.7 |
649.5 |
630.7 |
645.5 |
+13.4 |
1,966 |
59,284 |
+1,006 |
Mar13 |
120912 |
631.4 |
649.2 |
631.4 |
646.1 |
+13.4 |
781 |
19,400 |
+36 |
May13 |
120912 |
620.5 |
638.3 |
620.5 |
634.6 |
+13.3 |
127 |
19,651 |
+38 |
Jul13 |
120912 |
613.5 |
628.6 |
613.5 |
626.1 |
+12.1 |
138 |
3,956 |
+40 |
Total Volume and Open Interest |
8,294 |
238,200 |
+561 |
Corn(CBOT) |
Sep12 |
120912 |
782.50 |
786.25 |
761.50 |
771.00 |
-11.25 |
2,685 |
3,190 |
-1,751 |
Dec12 |
120912 |
777.75 |
785.00 |
759.25 |
769.50 |
-8.25 |
179,801 |
697,483 |
-3,307 |
Mar13 |
120912 |
781.25 |
788.25 |
763.25 |
773.25 |
-8.00 |
38,316 |
190,638 |
+1,562 |
May13 |
120912 |
779.25 |
785.00 |
762.00 |
771.00 |
-7.25 |
21,402 |
60,618 |
+3,491 |
Jul13 |
120912 |
767.50 |
772.75 |
750.00 |
761.50 |
-5.50 |
15,642 |
104,121 |
-1,208 |
Sep13 |
120912 |
680.50 |
689.00 |
673.00 |
673.75 |
-8.00 |
1,207 |
16,901 |
+127 |
Dec13 |
120912 |
654.00 |
659.75 |
645.75 |
652.25 |
-2.50 |
5,237 |
89,760 |
+1,738 |
Mar14 |
120912 |
662.00 |
664.00 |
654.50 |
660.50 |
-2.25 |
24 |
1,751 |
+6 |
May14 |
120912 |
669.00 |
669.00 |
660.25 |
667.00 |
-1.50 |
8 |
489 |
-1 |
Jul14 |
120912 |
662.50 |
669.00 |
662.50 |
667.50 |
-1.50 |
21 |
1,045 |
+1 |
Total Volume and Open Interest |
264,448 |
1,171,617 |
+687 |
Wheat(CBOT) |
Sep12 |
120912 |
864.00 |
867.00 |
849.00 |
867.00 |
+7.00 |
394 |
450 |
-288 |
Dec12 |
120912 |
885.00 |
893.50 |
868.75 |
890.00 |
+6.25 |
53,437 |
265,086 |
-1,822 |
Mar13 |
120912 |
896.00 |
905.50 |
881.00 |
902.75 |
+7.00 |
9,786 |
73,531 |
+1,014 |
May13 |
120912 |
897.25 |
904.25 |
882.00 |
900.25 |
+5.25 |
3,265 |
18,905 |
+153 |
Jul13 |
120912 |
862.00 |
869.50 |
847.25 |
867.50 |
+3.75 |
3,265 |
53,442 |
+811 |
Sep13 |
120912 |
863.50 |
867.00 |
848.00 |
866.50 |
+2.00 |
322 |
1,877 |
-26 |
Total Volume and Open Interest |
71,966 |
446,989 |
+326 |
Wheat(KCBT) |
Sep12 |
120912 |
883.00 |
893.25 |
876.00 |
892.75 |
+8.75 |
38 |
382 |
-113 |
Dec12 |
120912 |
904.25 |
914.00 |
889.25 |
912.50 |
+8.50 |
9,961 |
99,071 |
-2,311 |
Mar13 |
120912 |
916.75 |
925.75 |
902.00 |
924.50 |
+8.25 |
1,420 |
24,113 |
+279 |
May13 |
120912 |
917.50 |
925.00 |
907.25 |
923.50 |
+7.75 |
460 |
9,445 |
+247 |
Jul13 |
120912 |
890.00 |
894.50 |
873.00 |
893.50 |
+3.75 |
471 |
14,016 |
+173 |
Sep13 |
120912 |
881.75 |
893.50 |
873.25 |
893.50 |
+3.25 |
108 |
919 |
+49 |
Total Volume and Open Interest |
12,494 |
148,960 |
-1,650 |
Wheat(MGE) |
Sep12 |
120912 |
931.50 |
939.50 |
924.00 |
939.50 |
+13.00 |
23 |
20 |
-7 |
Dec12 |
120912 |
935.00 |
952.75 |
925.00 |
951.50 |
+16.50 |
2,654 |
25,221 |
-1,088 |
Mar13 |
120912 |
945.50 |
961.50 |
934.50 |
960.00 |
+16.00 |
574 |
7,831 |
+34 |
May13 |
120912 |
948.50 |
968.00 |
944.50 |
966.50 |
+15.00 |
106 |
1,964 |
+24 |
Jul13 |
120912 |
953.00 |
971.50 |
949.75 |
970.25 |
+15.50 |
98 |
1,018 |
+44 |
Total Volume and Open Interest |
3,500 |
38,961 |
-977 |
Oats(CBOT) |
Sep12 |
120912 |
383.00 |
383.25 |
380.50 |
380.50 |
-3.00 |
5 |
28 |
+4 |
Dec12 |
120912 |
387.00 |
391.75 |
385.25 |
387.00 |
-0.50 |
993 |
10,193 |
+49 |
Mar13 |
120912 |
391.00 |
392.00 |
388.50 |
389.00 |
-0.75 |
314 |
1,082 |
+21 |
May13 |
120912 |
389.00 |
390.00 |
388.75 |
388.75 |
-1.25 |
30 |
61 |
+14 |
Total Volume and Open Interest |
1,342 |
11,383 |
+88 |
Rough Rice(CBOT) |
Sep12 |
120912 |
14.72 |
14.72 |
14.49 |
14.72 |
+0.23 |
30 |
42 |
-15 |
Nov12 |
120912 |
14.75 |
15.03 |
14.70 |
14.94 |
+0.22 |
354 |
12,342 |
+73 |
Jan13 |
120912 |
15.06 |
15.30 |
15.02 |
15.24 |
+0.20 |
35 |
1,471 |
+7 |
Mar13 |
120912 |
15.42 |
15.55 |
15.31 |
15.50 |
+0.19 |
6 |
145 |
+5 |
Total Volume and Open Interest |
425 |
14,035 |
+70 |
Live Cattle(CME) |
Oct12 |
120912 |
127.050 |
127.980 |
126.850 |
127.700 |
+0.600 |
29,047 |
101,598 |
-7,885 |
Dec12 |
120912 |
129.900 |
130.850 |
129.600 |
130.700 |
+0.715 |
23,538 |
98,297 |
+4,299 |
Feb13 |
120912 |
132.685 |
133.100 |
132.035 |
132.985 |
+0.410 |
6,549 |
40,578 |
-175 |
Apr13 |
120912 |
136.250 |
136.500 |
135.600 |
136.485 |
+0.355 |
4,615 |
35,291 |
+1,209 |
Jun13 |
120912 |
132.500 |
132.700 |
131.935 |
132.685 |
+0.250 |
2,211 |
14,658 |
+1,029 |
Aug13 |
120912 |
132.685 |
132.985 |
132.250 |
132.985 |
+0.235 |
216 |
5,724 |
+68 |
Total Volume and Open Interest |
66,243 |
297,970 |
-1,407 |
Feeder Cattle(CME) |
Sep12 |
120912 |
144.650 |
146.075 |
144.575 |
144.950 |
+0.300 |
708 |
4,905 |
-298 |
Oct12 |
120912 |
146.350 |
148.150 |
146.325 |
147.380 |
+1.030 |
2,473 |
12,726 |
-203 |
Nov12 |
120912 |
147.950 |
149.535 |
147.880 |
148.800 |
+0.900 |
1,674 |
7,092 |
+343 |
Jan13 |
120912 |
149.685 |
151.200 |
149.685 |
150.750 |
+0.950 |
811 |
4,971 |
+112 |
Mar13 |
120912 |
152.400 |
153.500 |
152.050 |
153.250 |
+0.950 |
164 |
2,019 |
+184 |
Apr13 |
120912 |
154.550 |
154.800 |
154.200 |
154.600 |
+0.115 |
70 |
661 |
+10 |
May13 |
120912 |
155.500 |
156.050 |
155.050 |
155.800 |
+0.150 |
32 |
1,134 |
+22 |
Total Volume and Open Interest |
5,936 |
33,584 |
+174 |
Lean Hogs(CME) |
Oct12 |
120912 |
73.300 |
73.635 |
72.385 |
73.430 |
+0.705 |
27,278 |
75,880 |
-4,861 |
Dec12 |
120912 |
71.930 |
72.500 |
71.050 |
72.350 |
+0.920 |
23,406 |
81,328 |
+4,846 |
Feb13 |
120912 |
77.900 |
77.900 |
76.885 |
77.785 |
+0.500 |
6,915 |
35,478 |
+493 |
Apr13 |
120912 |
84.980 |
85.100 |
84.285 |
84.785 |
+0.335 |
3,778 |
24,607 |
+742 |
May13 |
120912 |
93.850 |
94.000 |
93.400 |
94.000 |
unch |
77 |
1,026 |
+5 |
Jun13 |
120912 |
96.900 |
97.135 |
96.300 |
96.785 |
+0.035 |
2,637 |
17,001 |
+603 |
Jul13 |
120912 |
97.000 |
97.350 |
96.500 |
97.080 |
+0.280 |
208 |
3,928 |
-1 |
Aug13 |
120912 |
96.500 |
96.850 |
96.300 |
96.850 |
+0.550 |
83 |
3,334 |
-4 |
Total Volume and Open Interest |
64,417 |
245,112 |
+1,838 |
Class III Milk(CME) |
Sep12 |
120912 |
18.79 |
18.87 |
18.76 |
18.81 |
unch |
56 |
4,705 |
-19 |
Oct12 |
120912 |
19.24 |
19.43 |
19.11 |
19.37 |
+0.13 |
614 |
4,954 |
-234 |
Nov12 |
120912 |
19.63 |
19.84 |
19.50 |
19.81 |
+0.17 |
180 |
4,040 |
-4 |
Dec12 |
120912 |
19.53 |
19.78 |
19.36 |
19.77 |
+0.20 |
104 |
3,568 |
+17 |
Jan13 |
120912 |
19.38 |
19.50 |
19.28 |
19.50 |
+0.09 |
48 |
1,431 |
+10 |
Total Volume and Open Interest |
1,068 |
25,327 |
-190 |
Cocoa(ICE) |
Sep12 |
120912 |
2659 |
2676 |
2650 |
2676 |
+2 |
25 |
27 |
-4 |
Dec12 |
120912 |
2626 |
2655 |
2588 |
2631 |
-1 |
14,449 |
106,568 |
+515 |
Mar13 |
120912 |
2637 |
2663 |
2598 |
2642 |
+1 |
3,465 |
44,176 |
+84 |
May13 |
120912 |
2626 |
2665 |
2607 |
2651 |
+1 |
1,258 |
20,416 |
-150 |
Jul13 |
120912 |
2652 |
2674 |
2617 |
2658 |
-1 |
326 |
12,976 |
-20 |
Sep13 |
120912 |
2652 |
2665 |
2627 |
2665 |
unch |
94 |
5,330 |
+31 |
Dec13 |
120912 |
2671 |
2671 |
2671 |
2671 |
+1 |
50 |
6,565 |
+40 |
Total Volume and Open Interest |
19,671 |
205,843 |
+500 |
Coffee "C"(ICE) |
Sep12 |
120912 |
178.05 |
178.10 |
177.15 |
177.15 |
-0.10 |
5 |
59 |
-4 |
Dec12 |
120912 |
176.95 |
178.90 |
176.65 |
177.50 |
-0.05 |
21,513 |
91,856 |
-988 |
Mar13 |
120912 |
180.30 |
182.55 |
180.30 |
181.20 |
+0.05 |
4,503 |
32,848 |
+389 |
May13 |
120912 |
183.85 |
185.15 |
183.25 |
183.95 |
+0.10 |
1,512 |
9,657 |
+102 |
Jul13 |
120912 |
186.20 |
187.75 |
186.10 |
186.50 |
+0.05 |
365 |
5,645 |
+66 |
Sep13 |
120912 |
189.55 |
190.30 |
188.70 |
189.10 |
+0.10 |
120 |
2,279 |
+31 |
Total Volume and Open Interest |
28,135 |
144,592 |
-345 |
Orange Juice(ICE) |
Nov12 |
120912 |
124.00 |
127.75 |
123.00 |
126.75 |
+2.65 |
1,396 |
18,042 |
-135 |
Jan13 |
120912 |
123.80 |
127.35 |
123.80 |
126.50 |
+2.50 |
184 |
2,317 |
+115 |
Mar13 |
120912 |
124.40 |
126.75 |
124.40 |
126.30 |
+2.00 |
84 |
2,186 |
+6 |
May13 |
120912 |
127.45 |
127.45 |
127.45 |
127.45 |
+1.65 |
4 |
751 |
+4 |
Jul13 |
120912 |
129.05 |
129.05 |
129.05 |
129.05 |
+1.65 |
0 |
18 |
+0 |
Sep13 |
120912 |
129.95 |
129.95 |
129.95 |
129.95 |
+1.65 |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,668 |
23,327 |
-187 |
Sugar #11(ICE) |
Oct12 |
120912 |
19.48 |
19.92 |
19.44 |
19.72 |
+0.28 |
69,119 |
235,165 |
-21,740 |
Mar13 |
120912 |
20.22 |
20.60 |
20.12 |
20.41 |
+0.25 |
51,077 |
247,295 |
+10,285 |
May13 |
120912 |
20.21 |
20.64 |
20.17 |
20.48 |
+0.28 |
10,731 |
60,756 |
+1,967 |
Jul13 |
120912 |
20.27 |
20.71 |
20.23 |
20.53 |
+0.26 |
4,431 |
83,183 |
+720 |
Oct13 |
120912 |
20.75 |
21.01 |
20.57 |
20.81 |
+0.23 |
1,741 |
44,391 |
-61 |
Mar14 |
120912 |
21.01 |
21.42 |
21.01 |
21.22 |
+0.20 |
426 |
27,967 |
+28 |
May14 |
120912 |
20.87 |
21.20 |
20.87 |
21.01 |
+0.14 |
129 |
8,570 |
+61 |
Jul14 |
120912 |
20.71 |
20.95 |
20.71 |
20.80 |
+0.10 |
27 |
5,828 |
+13 |
Total Volume and Open Interest |
137,781 |
724,446 |
-8,758 |
London Cocoa(LCE) |
Sep12 |
120912 |
1671 |
1683 |
1662 |
1675 |
+10 |
5,486 |
10,223 |
-1,536 |
Dec12 |
120912 |
1692 |
1704 |
1671 |
1691 |
+2 |
11,482 |
72,468 |
+149 |
Mar13 |
120912 |
1679 |
1690 |
1658 |
1680 |
+4 |
3,140 |
62,590 |
+36 |
May13 |
120912 |
1684 |
1692 |
1664 |
1686 |
+4 |
1,363 |
23,639 |
-64 |
Jul13 |
120912 |
1690 |
1699 |
1670 |
1690 |
+3 |
238 |
14,280 |
+14 |
Sep13 |
120912 |
1682 |
1703 |
1675 |
1695 |
+3 |
337 |
8,583 |
-209 |
Dec13 |
120912 |
1680 |
1692 |
1671 |
1692 |
+2 |
119 |
8,240 |
+4 |
Total Volume and Open Interest |
22,165 |
206,179 |
-1,606 |
London Sugar(LCE) |
Dec12 |
120912 |
558.20 |
569.40 |
557.70 |
561.10 |
+4.10 |
3,033 |
21,533 |
+1,222 |
Mar13 |
120912 |
552.30 |
562.90 |
552.10 |
557.30 |
+5.40 |
1,407 |
26,637 |
+942 |
May13 |
120912 |
554.70 |
565.00 |
554.70 |
560.20 |
+5.40 |
229 |
7,366 |
+119 |
Aug13 |
120912 |
559.30 |
561.00 |
558.20 |
559.60 |
+5.30 |
18 |
3,451 |
+5 |
Oct13 |
120912 |
557.90 |
558.40 |
557.90 |
558.40 |
+5.10 |
0 |
2,610 |
-15 |
Total Volume and Open Interest |
9,129 |
72,605 |
+304 |
Cotton(ICE) |
Oct12 |
120912 |
74.67 |
75.00 |
72.42 |
72.83 |
-1.45 |
15 |
251 |
-8 |
Dec12 |
120912 |
75.20 |
75.65 |
72.75 |
73.33 |
-1.60 |
11,574 |
122,544 |
-51 |
Mar13 |
120912 |
75.99 |
76.36 |
73.60 |
74.18 |
-1.41 |
1,979 |
41,290 |
+265 |
May13 |
120912 |
77.15 |
77.15 |
74.70 |
75.23 |
-1.27 |
644 |
6,679 |
+235 |
Jul13 |
120912 |
77.80 |
77.80 |
75.85 |
76.30 |
-1.16 |
176 |
8,075 |
-27 |
Oct13 |
120912 |
77.37 |
77.37 |
77.37 |
77.37 |
-1.16 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,594 |
182,528 |
+566 |
Lumber(CME) |
Sep12 |
120912 |
289.7 |
290.0 |
286.7 |
288.6 |
-0.1 |
126 |
379 |
-86 |
Nov12 |
120912 |
276.2 |
277.5 |
272.0 |
274.5 |
-1.0 |
638 |
5,730 |
-94 |
Jan13 |
120912 |
290.3 |
290.3 |
286.0 |
287.6 |
-2.9 |
81 |
1,546 |
+29 |
Mar13 |
120912 |
299.0 |
299.0 |
295.5 |
297.1 |
-3.0 |
32 |
499 |
+1 |
Total Volume and Open Interest |
877 |
8,181 |
-150 |
Crude Oil(NYM) |
Oct12 |
120912 |
96.85 |
98.06 |
96.31 |
97.01 |
-0.16 |
221,996 |
185,926 |
-36,693 |
Nov12 |
120912 |
97.27 |
98.38 |
96.69 |
97.34 |
-0.16 |
85,440 |
235,039 |
+18,472 |
Dec12 |
120912 |
97.50 |
98.69 |
96.97 |
97.66 |
-0.16 |
54,762 |
211,372 |
-780 |
Jan13 |
120912 |
98.13 |
99.07 |
97.40 |
98.08 |
-0.17 |
31,961 |
110,510 |
+2,940 |
Feb13 |
120912 |
98.61 |
99.42 |
97.83 |
98.50 |
-0.17 |
20,709 |
49,274 |
+3,391 |
Mar13 |
120912 |
98.90 |
99.69 |
98.45 |
98.79 |
-0.17 |
17,254 |
57,260 |
-198 |
Apr13 |
120912 |
99.11 |
99.78 |
98.63 |
98.94 |
-0.18 |
7,265 |
27,642 |
+658 |
May13 |
120912 |
99.09 |
99.31 |
98.96 |
98.96 |
-0.18 |
5,843 |
23,199 |
-194 |
Jun13 |
120912 |
99.08 |
99.68 |
98.47 |
98.84 |
-0.19 |
15,646 |
84,619 |
+1,878 |
Jul13 |
120912 |
99.14 |
99.14 |
98.60 |
98.60 |
-0.21 |
2,117 |
28,663 |
+168 |
Aug13 |
120912 |
98.45 |
98.45 |
98.11 |
98.30 |
-0.22 |
1,616 |
20,628 |
+73 |
Sep13 |
120912 |
98.05 |
98.26 |
97.81 |
97.95 |
-0.23 |
3,044 |
29,022 |
+91 |
Oct13 |
120912 |
97.50 |
97.60 |
97.50 |
97.60 |
-0.24 |
2,374 |
17,629 |
+100 |
Nov13 |
120912 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.25 |
2,589 |
21,488 |
+465 |
Dec13 |
120912 |
97.31 |
97.85 |
96.19 |
96.99 |
-0.26 |
14,115 |
160,394 |
+1,246 |
Jan14 |
120912 |
96.59 |
96.59 |
96.59 |
96.59 |
-0.27 |
592 |
22,653 |
+213 |
Total Volume and Open Interest |
493,096 |
1,565,285 |
-8,165 |
e-miNY Crude Oil(NYM) |
Sep12 |
120820 |
96.375 |
96.550 |
95.025 |
95.975 |
-0.025 |
3,807 |
3,910 |
-441 |
Oct12 |
120912 |
96.850 |
98.050 |
96.600 |
97.000 |
-0.175 |
4,989 |
5,220 |
-231 |
Nov12 |
120912 |
97.200 |
98.350 |
97.025 |
97.350 |
-0.150 |
347 |
2,520 |
-67 |
Dec12 |
120912 |
97.500 |
98.675 |
97.350 |
97.650 |
-0.175 |
306 |
3,796 |
+11 |
Jan13 |
120912 |
98.875 |
98.875 |
98.075 |
98.075 |
-0.175 |
27 |
1,421 |
-4 |
Feb13 |
120912 |
98.725 |
98.875 |
98.175 |
98.500 |
-0.175 |
0 |
73 |
+0 |
Mar13 |
120912 |
98.800 |
98.800 |
98.800 |
98.800 |
-0.150 |
0 |
8 |
+0 |
Apr13 |
120912 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.175 |
0 |
2 |
+0 |
May13 |
120912 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.200 |
0 |
2 |
+0 |
Jun13 |
120912 |
98.850 |
98.850 |
98.850 |
98.850 |
-0.175 |
0 |
39 |
+0 |
Total Volume and Open Interest |
5,669 |
13,229 |
-291 |
Heating Oil(NYM) |
Oct12 |
120912 |
318.09 |
321.80 |
317.82 |
321.52 |
+2.95 |
55,808 |
99,445 |
+754 |
Nov12 |
120912 |
317.77 |
321.56 |
317.77 |
321.34 |
+2.91 |
26,515 |
60,184 |
+1,813 |
Dec12 |
120912 |
317.66 |
321.23 |
317.66 |
320.95 |
+2.82 |
23,126 |
57,546 |
+1,022 |
Jan13 |
120912 |
318.25 |
320.63 |
317.58 |
320.33 |
+2.71 |
9,792 |
34,068 |
+1,905 |
Feb13 |
120912 |
317.00 |
319.05 |
316.08 |
318.89 |
+2.61 |
5,710 |
12,734 |
+52 |
Mar13 |
120912 |
314.10 |
316.65 |
314.10 |
316.55 |
+2.47 |
5,359 |
24,037 |
-478 |
Apr13 |
120912 |
313.25 |
313.70 |
312.75 |
313.68 |
+2.36 |
4,091 |
22,661 |
-1,243 |
May13 |
120912 |
313.82 |
314.72 |
313.65 |
314.66 |
+2.22 |
455 |
10,817 |
+104 |
Jun13 |
120912 |
310.39 |
312.58 |
309.77 |
312.00 |
+2.10 |
721 |
11,975 |
-83 |
Jul13 |
120912 |
309.80 |
310.60 |
309.80 |
310.60 |
+1.95 |
56 |
2,800 |
+3 |
Aug13 |
120912 |
308.50 |
309.74 |
308.50 |
309.74 |
+1.78 |
63 |
1,284 |
+7 |
Sep13 |
120912 |
309.00 |
309.19 |
309.00 |
309.19 |
+1.63 |
255 |
1,298 |
+172 |
Oct13 |
120912 |
309.24 |
309.24 |
309.24 |
309.24 |
+1.53 |
236 |
699 |
+147 |
Nov13 |
120912 |
309.24 |
309.24 |
309.24 |
309.24 |
+1.43 |
207 |
773 |
+203 |
Total Volume and Open Interest |
132,948 |
345,339 |
+4,572 |
Gasoline(NYMEX) |
Oct12 |
120912 |
304.35 |
307.96 |
298.76 |
300.16 |
-4.19 |
58,596 |
93,402 |
-4,336 |
Nov12 |
120912 |
291.80 |
295.27 |
289.40 |
290.56 |
-1.55 |
41,418 |
61,360 |
+5,813 |
Dec12 |
120912 |
284.56 |
287.51 |
283.48 |
284.61 |
+0.05 |
20,340 |
58,299 |
+2,107 |
Jan13 |
120912 |
281.44 |
283.92 |
281.27 |
282.11 |
+0.55 |
11,531 |
24,534 |
+162 |
Feb13 |
120912 |
281.35 |
283.82 |
280.72 |
281.71 |
+0.67 |
3,601 |
10,671 |
-222 |
Mar13 |
120912 |
281.90 |
284.46 |
281.60 |
282.68 |
+0.76 |
2,355 |
13,318 |
-45 |
Apr13 |
120912 |
297.75 |
298.15 |
295.53 |
296.61 |
+0.83 |
948 |
7,322 |
-15 |
May13 |
120912 |
295.24 |
295.24 |
294.46 |
295.24 |
+0.86 |
452 |
3,642 |
+85 |
Jun13 |
120912 |
292.81 |
293.76 |
291.45 |
292.74 |
+0.94 |
630 |
6,885 |
+21 |
Jul13 |
120912 |
289.52 |
289.52 |
288.27 |
289.52 |
+1.03 |
100 |
1,169 |
+53 |
Total Volume and Open Interest |
140,091 |
293,059 |
+3,637 |
e-miNY RBOB Gasoline(NYM) |
Oct12 |
120912 |
300.20 |
300.20 |
300.16 |
300.20 |
-4.20 |
0 |
1 |
+0 |
Nov12 |
120912 |
290.60 |
290.60 |
290.56 |
290.60 |
-1.50 |
|
|
|
Dec12 |
120912 |
284.60 |
284.61 |
284.60 |
284.60 |
unch |
|
|
|
Jan13 |
120912 |
282.10 |
282.11 |
282.10 |
282.10 |
+0.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct12 |
120912 |
3.001 |
3.068 |
2.950 |
3.063 |
+0.071 |
141,355 |
183,053 |
-18,767 |
Nov12 |
120912 |
3.110 |
3.195 |
3.074 |
3.191 |
+0.087 |
66,046 |
231,279 |
-1,706 |
Dec12 |
120912 |
3.338 |
3.414 |
3.300 |
3.410 |
+0.086 |
40,661 |
98,753 |
+1,261 |
Jan13 |
120912 |
3.469 |
3.541 |
3.428 |
3.538 |
+0.088 |
31,171 |
176,924 |
-699 |
Feb13 |
120912 |
3.510 |
3.561 |
3.449 |
3.560 |
+0.088 |
11,295 |
32,290 |
+111 |
Mar13 |
120912 |
3.471 |
3.552 |
3.447 |
3.550 |
+0.087 |
17,333 |
64,081 |
+3,851 |
Apr13 |
120912 |
3.498 |
3.546 |
3.441 |
3.545 |
+0.086 |
13,851 |
72,800 |
-235 |
May13 |
120912 |
3.515 |
3.589 |
3.484 |
3.589 |
+0.085 |
3,202 |
22,378 |
+480 |
Jun13 |
120912 |
3.577 |
3.629 |
3.521 |
3.629 |
+0.083 |
1,673 |
15,679 |
+72 |
Jul13 |
120912 |
3.611 |
3.670 |
3.571 |
3.670 |
+0.083 |
1,926 |
17,856 |
+520 |
Aug13 |
120912 |
3.598 |
3.689 |
3.586 |
3.689 |
+0.084 |
874 |
10,765 |
-32 |
Sep13 |
120912 |
3.600 |
3.691 |
3.594 |
3.691 |
+0.083 |
1,025 |
9,865 |
+74 |
Oct13 |
120912 |
3.637 |
3.724 |
3.616 |
3.721 |
+0.085 |
6,366 |
48,044 |
+368 |
Nov13 |
120912 |
3.731 |
3.819 |
3.719 |
3.819 |
+0.083 |
733 |
21,617 |
+238 |
Dec13 |
120912 |
3.942 |
4.013 |
3.920 |
4.013 |
+0.080 |
706 |
19,520 |
+209 |
Jan14 |
120912 |
4.057 |
4.117 |
4.019 |
4.115 |
+0.083 |
1,230 |
33,537 |
+366 |
Total Volume and Open Interest |
340,428 |
1,121,877 |
-14,156 |
Brent Crude Oil(ICE) |
Oct12 |
120912 |
115.00 |
116.67 |
115.00 |
115.96 |
+0.56 |
149,700 |
82,457 |
-30,221 |
Nov12 |
120912 |
114.35 |
116.00 |
114.34 |
115.33 |
+0.56 |
129,897 |
269,340 |
+12,352 |
Dec12 |
120912 |
113.94 |
115.41 |
113.94 |
114.88 |
+0.61 |
87,418 |
176,850 |
+4,027 |
Jan13 |
120912 |
113.57 |
114.95 |
113.57 |
114.48 |
+0.60 |
22,900 |
75,031 |
-364 |
Feb13 |
120912 |
113.12 |
114.48 |
113.12 |
114.02 |
+0.59 |
9,032 |
42,771 |
-131 |
Mar13 |
120912 |
112.65 |
113.98 |
112.65 |
113.53 |
+0.57 |
15,540 |
40,304 |
+1,494 |
Apr13 |
120912 |
112.16 |
113.43 |
112.16 |
113.00 |
+0.55 |
4,468 |
22,083 |
+410 |
May13 |
120912 |
111.86 |
112.90 |
111.86 |
112.44 |
+0.52 |
3,704 |
21,785 |
+407 |
Jun13 |
120912 |
111.37 |
112.38 |
111.24 |
111.88 |
+0.50 |
17,952 |
68,374 |
+2,135 |
Jul13 |
120912 |
111.85 |
111.85 |
110.90 |
111.38 |
+0.50 |
2,559 |
20,684 |
+220 |
Aug13 |
120912 |
110.85 |
110.85 |
110.85 |
110.85 |
+0.49 |
2,342 |
26,864 |
+531 |
Sep13 |
120912 |
110.27 |
110.27 |
110.27 |
110.27 |
+0.47 |
4,468 |
29,782 |
+24 |
Oct13 |
120912 |
109.70 |
109.70 |
109.70 |
109.70 |
+0.46 |
2,697 |
27,400 |
+725 |
Nov13 |
120912 |
109.17 |
109.17 |
109.17 |
109.17 |
+0.46 |
2,031 |
16,151 |
+66 |
Total Volume and Open Interest |
473,814 |
1,184,331 |
-7,171 |
Gas Oil(ICE) |
Sep12 |
120912 |
998.25 |
1010.25 |
996.50 |
996.50 |
unch |
54,590 |
16,281 |
-27,036 |
Oct12 |
120912 |
996.25 |
1008.75 |
996.25 |
1004.75 |
+8.50 |
101,628 |
155,487 |
+14,495 |
Nov12 |
120912 |
992.50 |
1004.00 |
992.50 |
1001.25 |
+8.25 |
41,860 |
103,678 |
+628 |
Dec12 |
120912 |
988.25 |
998.00 |
987.00 |
995.25 |
+8.00 |
31,157 |
81,589 |
-553 |
Jan13 |
120912 |
983.50 |
992.75 |
983.50 |
990.50 |
+7.75 |
9,256 |
45,396 |
-127 |
Feb13 |
120912 |
978.75 |
987.00 |
978.25 |
985.50 |
+7.50 |
5,644 |
21,637 |
+578 |
Mar13 |
120912 |
972.25 |
981.00 |
972.25 |
979.25 |
+7.25 |
4,897 |
21,388 |
+268 |
Apr13 |
120912 |
969.50 |
975.50 |
966.50 |
972.75 |
+6.50 |
3,290 |
18,458 |
-219 |
May13 |
120912 |
961.25 |
969.00 |
961.00 |
966.75 |
+5.75 |
1,513 |
11,740 |
+183 |
Jun13 |
120912 |
956.75 |
964.75 |
956.75 |
961.75 |
+5.00 |
5,459 |
38,587 |
-1,764 |
Total Volume and Open Interest |
262,148 |
607,520 |
-12,638 |
Ethanol(CBOT) |
Sep12 |
120906 |
2.515 |
2.539 |
2.515 |
2.539 |
+0.011 |
41 |
89 |
-74 |
Oct12 |
120912 |
2.435 |
2.435 |
2.410 |
2.420 |
-0.035 |
109 |
1,279 |
-42 |
Nov12 |
120912 |
2.427 |
2.440 |
2.425 |
2.431 |
-0.031 |
134 |
1,588 |
+7 |
Dec12 |
120912 |
2.440 |
2.442 |
2.430 |
2.436 |
-0.028 |
80 |
2,307 |
-23 |
Jan13 |
120912 |
2.450 |
2.455 |
2.429 |
2.441 |
-0.024 |
50 |
1,332 |
+2 |
Feb13 |
120912 |
2.435 |
2.455 |
2.435 |
2.440 |
-0.023 |
76 |
1,244 |
+9 |
Mar13 |
120912 |
2.460 |
2.460 |
2.440 |
2.447 |
-0.023 |
15 |
1,796 |
+8 |
Apr13 |
120912 |
2.471 |
2.471 |
2.456 |
2.464 |
-0.023 |
16 |
499 |
+12 |
Total Volume and Open Interest |
536 |
11,946 |
+6 |
WTI Crude Oil(ICE) |
Oct12 |
120912 |
96.91 |
98.07 |
96.66 |
97.01 |
-0.16 |
38,363 |
52,271 |
-5,469 |
Nov12 |
120912 |
97.47 |
98.35 |
97.00 |
97.34 |
-0.16 |
14,782 |
67,379 |
+3,423 |
Dec12 |
120912 |
97.82 |
98.68 |
97.38 |
97.66 |
-0.16 |
15,340 |
98,448 |
+1,101 |
Jan13 |
120912 |
97.97 |
99.10 |
97.85 |
98.08 |
-0.17 |
5,430 |
26,715 |
-499 |
Feb13 |
120912 |
98.88 |
99.49 |
98.17 |
98.50 |
-0.17 |
4,460 |
15,620 |
+452 |
Mar13 |
120912 |
99.00 |
99.70 |
98.55 |
98.79 |
-0.17 |
3,671 |
16,542 |
+1,003 |
Apr13 |
120912 |
99.45 |
99.65 |
98.70 |
98.94 |
-0.18 |
2,223 |
6,999 |
+935 |
May13 |
120912 |
99.46 |
99.65 |
98.71 |
98.96 |
-0.18 |
1,159 |
7,093 |
-21 |
Jun13 |
120912 |
99.33 |
99.51 |
98.57 |
98.84 |
-0.19 |
2,499 |
40,364 |
+635 |
Jul13 |
120912 |
98.60 |
98.60 |
98.60 |
98.60 |
-0.21 |
231 |
3,262 |
+7 |
Aug13 |
120912 |
98.30 |
98.30 |
98.30 |
98.30 |
-0.22 |
340 |
4,480 |
+72 |
Sep13 |
120912 |
97.95 |
97.95 |
97.95 |
97.95 |
-0.23 |
515 |
9,105 |
+98 |
Oct13 |
120912 |
97.60 |
97.60 |
97.60 |
97.60 |
-0.24 |
489 |
3,390 |
+51 |
Nov13 |
120912 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.25 |
340 |
4,594 |
-28 |
Dec13 |
120912 |
97.46 |
97.60 |
96.75 |
96.99 |
-0.26 |
2,331 |
66,875 |
+285 |
Jan14 |
120912 |
96.59 |
96.59 |
96.59 |
96.59 |
-0.27 |
18 |
3,384 |
+5 |
Total Volume and Open Interest |
92,828 |
513,759 |
+1,983 |
US Dollar Index(ICE) |
Sep12 |
120912 |
79.860 |
79.990 |
79.500 |
79.723 |
-0.112 |
20,647 |
66,306 |
+818 |
Dec12 |
120912 |
80.020 |
80.155 |
79.640 |
79.915 |
-0.070 |
3,302 |
4,588 |
+1,459 |
Mar13 |
120912 |
80.165 |
80.165 |
80.165 |
80.165 |
-0.070 |
501 |
501 |
+501 |
Total Volume and Open Interest |
24,450 |
71,395 |
+2,778 |
Australian Dollar(CME) |
Sep12 |
120912 |
104.24 |
105.02 |
104.22 |
104.51 |
+0.20 |
86,479 |
148,280 |
-5,310 |
Dec12 |
120912 |
103.41 |
104.17 |
103.38 |
103.66 |
+0.20 |
9,895 |
62,312 |
+3,742 |
Mar13 |
120912 |
102.82 |
102.82 |
102.66 |
102.82 |
+0.16 |
0 |
7 |
+0 |
Total Volume and Open Interest |
96,374 |
210,614 |
-1,568 |
British Pound(CME) |
Sep12 |
120912 |
160.69 |
161.32 |
160.64 |
161.03 |
+0.33 |
100,317 |
122,977 |
-9,213 |
Dec12 |
120912 |
160.64 |
161.26 |
160.59 |
160.97 |
+0.33 |
23,252 |
46,841 |
+17,808 |
Mar13 |
120912 |
161.08 |
161.10 |
160.53 |
160.92 |
+0.33 |
0 |
226 |
+0 |
Total Volume and Open Interest |
123,569 |
170,098 |
+8,595 |
Canadian Dollar(CME) |
Sep12 |
120912 |
102.72 |
102.92 |
102.35 |
102.39 |
-0.33 |
96,803 |
158,674 |
-7,160 |
Dec12 |
120912 |
102.49 |
102.70 |
102.15 |
102.19 |
-0.32 |
44,626 |
67,143 |
+27,098 |
Mar13 |
120912 |
102.30 |
102.30 |
101.91 |
101.93 |
-0.33 |
103 |
1,647 |
+20 |
Jun13 |
120912 |
101.85 |
101.99 |
101.64 |
101.66 |
-0.33 |
7 |
509 |
+3 |
Total Volume and Open Interest |
141,564 |
228,164 |
+19,975 |
Japanese Yen(CME) |
Sep12 |
120912 |
128.56 |
128.64 |
128.26 |
128.44 |
-0.15 |
72,767 |
109,665 |
-15,571 |
Dec12 |
120912 |
128.66 |
128.74 |
128.36 |
128.54 |
-0.15 |
19,548 |
49,892 |
+10,180 |
Mar13 |
120912 |
128.59 |
128.84 |
128.57 |
128.68 |
-0.16 |
3 |
67 |
+3 |
Total Volume and Open Interest |
92,318 |
159,637 |
-5,388 |
Swiss Franc(CME) |
Sep12 |
120912 |
106.50 |
107.05 |
106.33 |
106.68 |
+0.14 |
46,334 |
43,842 |
-6,272 |
Dec12 |
120912 |
106.68 |
107.20 |
106.47 |
106.83 |
+0.14 |
12,833 |
12,788 |
+7,240 |
Mar13 |
120912 |
106.96 |
107.33 |
106.88 |
107.02 |
+0.14 |
0 |
2 |
+0 |
Total Volume and Open Interest |
59,168 |
56,635 |
+969 |
EuroFX(CME) |
Sep12 |
120912 |
128.54 |
129.38 |
128.15 |
128.95 |
+0.34 |
198,491 |
284,366 |
-15,440 |
Dec12 |
120912 |
128.64 |
129.48 |
128.27 |
129.05 |
+0.33 |
33,057 |
40,481 |
+22,289 |
Mar13 |
120912 |
128.99 |
129.46 |
128.77 |
129.20 |
+0.32 |
49 |
146 |
+18 |
Total Volume and Open Interest |
231,597 |
325,538 |
+6,867 |
Mexican Peso(CME) |
Sep12 |
120912 |
769.25 |
772.00 |
764.50 |
766.50 |
-2.25 |
48,676 |
160,985 |
-4,381 |
Oct12 |
120912 |
764.50 |
766.75 |
764.50 |
764.50 |
-2.25 |
|
|
|
Total Volume and Open Interest |
86,549 |
271,189 |
+13,467 |
Brazilian Real(CME) |
Oct12 |
120912 |
494.95 |
495.00 |
491.60 |
492.20 |
-1.55 |
24 |
2,023 |
+8 |
Nov12 |
120912 |
490.60 |
490.60 |
489.30 |
489.80 |
-1.60 |
0 |
11 |
+0 |
Dec12 |
120912 |
489.00 |
489.00 |
487.60 |
487.60 |
-1.40 |
89 |
1,716 |
+48 |
Jan13 |
120912 |
486.05 |
487.45 |
486.05 |
486.05 |
-1.40 |
|
|
|
Total Volume and Open Interest |
113 |
16,089 |
+56 |
30-Year T-Bonds(CBOT) |
Sep12 |
120912 |
148~060 |
148~060 |
146~260 |
146~290 |
-1~060 |
18,851 |
37,508 |
-11,989 |
Dec12 |
120912 |
148~220 |
148~260 |
147~100 |
147~150 |
-1~090 |
270,591 |
546,264 |
-3,592 |
Mar13 |
120912 |
147~110 |
147~200 |
146~070 |
146~100 |
-1~100 |
1 |
19 |
+1 |
Total Volume and Open Interest |
289,443 |
583,791 |
-15,580 |
10-Year T-Notes(CBOT) |
Sep12 |
120912 |
133~280 |
133~315 |
133~160 |
133~170 |
-0~130 |
12,763 |
23,132 |
-3,335 |
Dec12 |
120912 |
132~240 |
132~275 |
132~090 |
132~110 |
-0~140 |
702,944 |
1,563,994 |
+4,924 |
Mar13 |
120912 |
131~160 |
131~300 |
131~160 |
131~160 |
-0~140 |
|
|
|
Total Volume and Open Interest |
715,707 |
1,587,126 |
+1,589 |
5-Year T-Notes(CBOT) |
Sep12 |
120912 |
124~080 |
124~083 |
124~061 |
124~065 |
-0~016 |
25,929 |
42,921 |
-8,322 |
Dec12 |
120912 |
124~041 |
124~048 |
124~019 |
124~024 |
-0~018 |
391,368 |
1,207,861 |
+11,130 |
Mar13 |
120912 |
124~003 |
124~022 |
124~003 |
124~003 |
-0~019 |
2 |
23 |
+0 |
Total Volume and Open Interest |
417,299 |
1,250,805 |
+2,808 |
2 Year T-Notes(CBOT) |
Sep12 |
120912 |
110~029 |
110~031 |
110~029 |
110~030 |
+0~001 |
10,514 |
32,334 |
-2,886 |
Dec12 |
120912 |
110~029 |
110~032 |
110~029 |
110~031 |
+0~002 |
172,362 |
943,623 |
+16,991 |
Mar13 |
120912 |
110~023 |
110~023 |
110~021 |
110~023 |
+0~002 |
|
|
|
Total Volume and Open Interest |
182,876 |
975,957 |
+14,105 |
Eurodollars(CME) |
Sep12 |
120912 |
99.618 |
99.622 |
99.615 |
99.618 |
unch |
81,557 |
780,668 |
-12,089 |
Dec12 |
120912 |
99.660 |
99.675 |
99.655 |
99.660 |
unch |
114,505 |
911,493 |
+5,903 |
Mar13 |
120912 |
99.660 |
99.675 |
99.655 |
99.660 |
unch |
148,698 |
762,935 |
+9,481 |
Jun13 |
120912 |
99.645 |
99.660 |
99.635 |
99.640 |
unch |
160,368 |
639,746 |
-15,707 |
Sep13 |
120912 |
99.620 |
99.635 |
99.615 |
99.620 |
unch |
126,918 |
705,519 |
-3,612 |
Dec13 |
120912 |
99.585 |
99.605 |
99.580 |
99.585 |
unch |
120,226 |
662,457 |
+12,517 |
Mar14 |
120912 |
99.560 |
99.570 |
99.545 |
99.550 |
-0.010 |
92,060 |
593,344 |
-7,844 |
Jun14 |
120912 |
99.520 |
99.525 |
99.500 |
99.505 |
-0.015 |
107,859 |
440,050 |
-1,111 |
Sep14 |
120912 |
99.475 |
99.480 |
99.450 |
99.455 |
-0.020 |
87,412 |
397,842 |
+10,217 |
Dec14 |
120912 |
99.415 |
99.420 |
99.385 |
99.390 |
-0.025 |
107,910 |
390,764 |
-128 |
Mar15 |
120912 |
99.360 |
99.365 |
99.325 |
99.335 |
-0.025 |
98,528 |
400,764 |
+9,564 |
Jun15 |
120912 |
0.966 |
0.976 |
0.941 |
0.946 |
-0.030 |
86,477 |
430,884 |
+12,504 |
Sep15 |
120912 |
0.861 |
0.866 |
0.821 |
0.831 |
-0.035 |
78,840 |
291,824 |
+1,673 |
Dec15 |
120912 |
0.716 |
0.726 |
0.676 |
0.681 |
-0.045 |
64,689 |
220,136 |
+9,331 |
Mar16 |
120912 |
0.581 |
0.586 |
0.526 |
0.536 |
-0.050 |
36,925 |
145,273 |
+4,149 |
Jun16 |
120912 |
0.416 |
0.431 |
0.361 |
0.371 |
-0.060 |
35,734 |
120,387 |
-254 |
Sep16 |
120912 |
0.266 |
0.271 |
0.196 |
0.206 |
-0.065 |
26,420 |
102,353 |
+4,113 |
Dec16 |
120912 |
0.091 |
0.096 |
0.016 |
0.026 |
-0.070 |
23,285 |
97,324 |
+4,757 |
Total Volume and Open Interest |
1,641,968 |
8,324,762 |
+46,209 |
30 Day Federal Funds(CBOT) |
Sep12 |
120912 |
99.863 |
99.863 |
99.860 |
99.863 |
unch |
2,866 |
65,986 |
+90 |
Oct12 |
120912 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
1,680 |
59,358 |
+574 |
Nov12 |
120912 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
1,142 |
50,868 |
+279 |
Dec12 |
120912 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
366 |
30,350 |
+156 |
Jan13 |
120912 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
1,145 |
20,130 |
-676 |
Feb13 |
120912 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
1,026 |
20,716 |
+189 |
Total Volume and Open Interest |
13,234 |
425,347 |
+1,177 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120912 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
573 |
+0 |
Dec12 |
120912 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Mar13 |
120912 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Jun13 |
120912 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Sep13 |
120912 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Dec13 |
120912 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Mar14 |
120912 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun14 |
120912 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Sep14 |
120912 |
99.450 |
99.450 |
99.450 |
99.450 |
unch |
|
|
|
Dec14 |
120912 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
573 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec12 |
120912 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
10 |
669 |
+10 |
Mar13 |
120912 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
183 |
+0 |
Jun13 |
120912 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
201 |
+0 |
Sep13 |
120912 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
305 |
+0 |
Dec13 |
120912 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
384 |
+0 |
Mar14 |
120912 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
344 |
+0 |
Jun14 |
120912 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
|
|
|
Sep14 |
120912 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
|
|
|
Total Volume and Open Interest |
610 |
4,596 |
+445 |
Japanese Gov't Bonds(SGX) |
Dec12 |
120912 |
143.95 |
143.97 |
143.72 |
143.75 |
-0.19 |
2,312 |
18,451 |
+104 |
Mar13 |
120912 |
141.66 |
141.66 |
141.66 |
141.66 |
-0.19 |
|
|
|
Jun13 |
120912 |
139.57 |
139.57 |
139.57 |
139.57 |
-0.19 |
|
|
|
Total Volume and Open Interest |
2,312 |
18,451 |
+104 |
Euro-Bund(EUREX) |
Dec12 |
120912 |
140.32 |
140.50 |
139.24 |
139.55 |
-0.83 |
583,995 |
791,210 |
+1,952 |
Mar13 |
120912 |
141.72 |
141.72 |
140.65 |
140.94 |
-0.94 |
72 |
62,260 |
-5 |
Jun13 |
120912 |
140.94 |
140.94 |
140.94 |
140.94 |
-0.94 |
|
|
|
Total Volume and Open Interest |
584,067 |
853,470 |
+1,947 |
Euro-Bobl(EUREX) |
Dec12 |
120912 |
125.17 |
125.17 |
124.73 |
124.81 |
-0.34 |
343,860 |
679,082 |
+8,730 |
Mar13 |
120912 |
125.32 |
125.32 |
125.32 |
125.32 |
-0.43 |
|
|
|
Jun13 |
120912 |
125.32 |
125.32 |
125.32 |
125.32 |
-0.43 |
|
|
|
Total Volume and Open Interest |
343,860 |
679,082 |
+8,730 |
3-Mth Euribor(EUREX) |
Sep12 |
120912 |
99.750 |
99.750 |
99.745 |
99.745 |
-0.005 |
1,004 |
2,712 |
+5 |
Dec12 |
120912 |
99.785 |
99.785 |
99.770 |
99.770 |
-0.015 |
0 |
1,446 |
+0 |
Mar13 |
120912 |
99.760 |
99.760 |
99.750 |
99.750 |
-0.025 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
1,005 |
7,158 |
+6 |
Long Gilt(LIFFE) |
Sep12 |
120912 |
120~30 |
120~31 |
120~04 |
120~06 |
-0~32 |
832 |
8,932 |
-3,167 |
Dec12 |
120912 |
119~29 |
120~00 |
119~02 |
119~05 |
-0~32 |
143,002 |
343,844 |
-11,844 |
Total Volume and Open Interest |
143,834 |
352,776 |
-15,011 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120912 |
99.34 |
99.36 |
99.34 |
99.34 |
-0.01 |
33,463 |
289,261 |
-453 |
Dec12 |
120912 |
99.39 |
99.40 |
99.38 |
99.38 |
-0.01 |
48,710 |
350,385 |
-2,940 |
Mar13 |
120912 |
99.42 |
99.42 |
99.39 |
99.39 |
-0.02 |
40,601 |
343,223 |
+11,188 |
Jun13 |
120912 |
99.41 |
99.41 |
99.38 |
99.38 |
-0.03 |
54,332 |
312,504 |
-988 |
Sep13 |
120912 |
99.40 |
99.40 |
99.36 |
99.37 |
-0.03 |
58,103 |
348,618 |
-15,587 |
Dec13 |
120912 |
99.36 |
99.37 |
99.32 |
99.33 |
-0.03 |
44,445 |
278,417 |
+6,268 |
Total Volume and Open Interest |
489,785 |
2,767,772 |
+27,331 |
3-Mth Euribor(LIFFE) |
Sep12 |
120912 |
99.750 |
99.755 |
99.745 |
99.745 |
-0.005 |
37,957 |
476,111 |
-5,207 |
Dec12 |
120912 |
99.790 |
99.790 |
99.765 |
99.770 |
-0.015 |
103,040 |
540,349 |
+2,321 |
Mar13 |
120912 |
99.780 |
99.780 |
99.740 |
99.750 |
-0.025 |
85,848 |
456,953 |
+6,567 |
Total Volume and Open Interest |
631,568 |
3,814,946 |
+33,314 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120912 |
96.42 |
96.44 |
96.42 |
96.44 |
+0.01 |
36,399 |
57,953 |
-11,783 |
Dec12 |
120912 |
96.76 |
96.78 |
96.70 |
96.72 |
-0.06 |
28,219 |
172,326 |
-4,902 |
Mar13 |
120912 |
97.05 |
97.07 |
96.98 |
96.99 |
-0.08 |
20,749 |
136,703 |
+3,774 |
Jun13 |
120912 |
97.15 |
97.16 |
97.08 |
97.10 |
-0.06 |
9,772 |
107,233 |
+712 |
Sep13 |
120912 |
97.11 |
97.13 |
97.06 |
97.08 |
-0.05 |
3,511 |
63,713 |
+639 |
Dec13 |
120912 |
97.04 |
97.06 |
96.98 |
96.99 |
-0.07 |
1,005 |
53,398 |
-51 |
Mar14 |
120912 |
96.96 |
96.98 |
96.91 |
96.92 |
-0.06 |
277 |
31,689 |
+79 |
Jun14 |
120912 |
96.88 |
96.90 |
96.83 |
96.84 |
-0.06 |
560 |
16,236 |
+56 |
Sep14 |
120912 |
96.81 |
96.81 |
96.75 |
96.75 |
-0.08 |
930 |
3,409 |
+735 |
Dec14 |
120912 |
96.71 |
96.71 |
96.67 |
96.67 |
-0.08 |
0 |
600 |
+0 |
Total Volume and Open Interest |
101,422 |
643,288 |
-10,741 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120912 |
96.94 |
96.97 |
96.90 |
96.92 |
-0.06 |
148,998 |
347,213 |
-45,949 |
Dec12 |
120912 |
96.95 |
96.98 |
96.91 |
96.93 |
-0.06 |
125,112 |
95,271 |
+92,719 |
Total Volume and Open Interest |
274,110 |
442,484 |
+46,770 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120912 |
97.50 |
97.52 |
97.40 |
97.42 |
-0.12 |
200,769 |
471,785 |
-7,006 |
Dec12 |
120912 |
97.58 |
97.60 |
97.49 |
97.50 |
-0.11 |
116,170 |
112,239 |
+96,049 |
Total Volume and Open Interest |
316,939 |
584,024 |
+89,043 |
Gold(CMX) |
Oct12 |
120912 |
1731.9 |
1747.0 |
1725.0 |
1731.1 |
-1.2 |
4,992 |
25,266 |
-1,739 |
Dec12 |
120912 |
1734.5 |
1749.5 |
1727.3 |
1733.7 |
-1.2 |
111,150 |
309,626 |
+1,724 |
Feb13 |
120912 |
1737.2 |
1750.9 |
1731.0 |
1736.0 |
-1.2 |
2,452 |
25,450 |
-711 |
Apr13 |
120912 |
1741.4 |
1751.8 |
1734.8 |
1738.1 |
-1.2 |
316 |
15,270 |
+46 |
Jun13 |
120912 |
1744.0 |
1755.0 |
1739.8 |
1740.2 |
-1.2 |
791 |
21,673 |
+348 |
Aug13 |
120912 |
1745.9 |
1756.0 |
1742.2 |
1742.2 |
-1.2 |
190 |
5,118 |
+36 |
Oct13 |
120912 |
1755.0 |
1755.0 |
1740.0 |
1744.4 |
-1.2 |
8 |
996 |
+7 |
Dec13 |
120912 |
1750.4 |
1760.2 |
1743.3 |
1746.7 |
-1.3 |
134 |
11,405 |
-22 |
Feb14 |
120912 |
1749.1 |
1749.1 |
1749.1 |
1749.1 |
-1.4 |
0 |
2,748 |
+0 |
Apr14 |
120912 |
1751.4 |
1751.4 |
1751.4 |
1751.4 |
-1.3 |
0 |
3,606 |
+0 |
Jun14 |
120912 |
1753.9 |
1761.0 |
1753.9 |
1753.9 |
-1.3 |
0 |
9,153 |
+0 |
Total Volume and Open Interest |
120,235 |
456,913 |
-176 |
Silver(CMX) |
Sep12 |
120912 |
3370.0 |
3370.0 |
3251.0 |
3323.3 |
-27.6 |
190 |
742 |
-158 |
Dec12 |
120912 |
3350.0 |
3414.5 |
3251.0 |
3329.2 |
-27.4 |
42,219 |
78,378 |
-463 |
Mar13 |
120912 |
3376.0 |
3411.5 |
3261.5 |
3336.5 |
-27.4 |
4,441 |
7,631 |
+1,957 |
May13 |
120912 |
3369.0 |
3415.0 |
3268.5 |
3340.0 |
-27.4 |
1,119 |
3,566 |
-395 |
Jul13 |
120912 |
3403.0 |
3403.0 |
3273.0 |
3342.9 |
-27.3 |
576 |
4,976 |
-28 |
Sep13 |
120912 |
3417.0 |
3417.0 |
3345.7 |
3345.7 |
-27.4 |
39 |
2,133 |
+0 |
Dec13 |
120912 |
3419.0 |
3419.0 |
3281.0 |
3349.4 |
-27.4 |
1,047 |
13,531 |
-557 |
Total Volume and Open Interest |
49,811 |
120,620 |
+349 |
Platinum(NYMEX) |
Oct12 |
120912 |
1606.9 |
1659.5 |
1603.5 |
1649.6 |
+42.6 |
9,112 |
41,706 |
-1,295 |
Jan13 |
120912 |
1611.0 |
1656.3 |
1608.7 |
1653.4 |
+42.4 |
1,748 |
13,319 |
+1,263 |
Apr13 |
120912 |
1644.1 |
1656.3 |
1644.1 |
1656.3 |
+42.2 |
33 |
1,074 |
+22 |
Jul13 |
120912 |
1657.3 |
1657.3 |
1657.3 |
1657.3 |
+42.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,893 |
56,102 |
-10 |
Palladium(NYMEX) |
Sep12 |
120912 |
677.75 |
681.00 |
675.65 |
678.80 |
+4.40 |
22 |
58 |
-10 |
Dec12 |
120912 |
670.20 |
683.35 |
665.45 |
679.30 |
+4.40 |
6,006 |
19,019 |
+824 |
Mar13 |
120912 |
672.50 |
683.30 |
672.50 |
680.90 |
+4.40 |
9 |
713 |
-1 |
Total Volume and Open Interest |
6,041 |
19,805 |
+762 |
Copper(CMX) |
Sep12 |
120912 |
368.80 |
374.00 |
368.75 |
371.00 |
-0.45 |
547 |
3,338 |
-300 |
Dec12 |
120912 |
368.65 |
373.15 |
366.20 |
369.25 |
-0.45 |
59,209 |
99,127 |
+444 |
Mar13 |
120912 |
368.90 |
373.20 |
367.00 |
370.05 |
-0.45 |
4,392 |
19,313 |
+2,009 |
May13 |
120912 |
371.15 |
372.70 |
369.00 |
370.35 |
-0.45 |
1,208 |
4,706 |
+220 |
Jul13 |
120912 |
370.60 |
370.60 |
369.50 |
370.55 |
-0.35 |
378 |
4,377 |
+76 |
Total Volume and Open Interest |
66,651 |
146,458 |
+2,556 |
DJIA Index(CBOT) |
Sep12 |
120912 |
13300 |
13370 |
13300 |
13361 |
+68 |
46 |
12,776 |
+1 |
Dec12 |
120912 |
13202 |
13284 |
13202 |
13284 |
+69 |
14 |
64 |
+17 |
Mar13 |
120912 |
13211 |
13211 |
13142 |
13211 |
+69 |
|
|
|
Jun13 |
120912 |
13135 |
13135 |
13066 |
13135 |
+69 |
|
|
|
Total Volume and Open Interest |
60 |
12,840 |
+18 |
E-mini DJIA Index(CBOT) |
Sep12 |
120912 |
13294 |
13376 |
13284 |
13361 |
+68 |
72,331 |
116,675 |
-314 |
Dec12 |
120912 |
13218 |
13297 |
13209 |
13284 |
+69 |
2,705 |
4,778 |
+2,142 |
Mar13 |
120912 |
13211 |
13211 |
13211 |
13211 |
+69 |
1 |
5 |
+0 |
Jun13 |
120912 |
13135 |
13135 |
13135 |
13135 |
+69 |
1 |
39 |
+0 |
Total Volume and Open Interest |
75,038 |
121,497 |
+1,828 |
S & P 500(CME) |
Sep12 |
120912 |
1430.50 |
1440.20 |
1428.80 |
1439.50 |
+8.90 |
15,238 |
202,444 |
-8,305 |
Dec12 |
120912 |
1430.50 |
1433.20 |
1426.30 |
1432.60 |
+9.00 |
10,631 |
25,908 |
+6,919 |
Mar13 |
120912 |
1425.70 |
1425.70 |
1422.10 |
1425.70 |
+9.00 |
0 |
1,581 |
+0 |
Jun13 |
120912 |
1418.60 |
1418.60 |
1415.00 |
1418.60 |
+9.00 |
0 |
456 |
+0 |
Total Volume and Open Interest |
25,869 |
230,389 |
-1,386 |
S & P 500 E-Mini(Globex) |
Sep12 |
120912 |
1430.50 |
1440.25 |
1428.50 |
1439.50 |
+9.00 |
1,096,739 |
2,983,055 |
-13,599 |
Dec12 |
120912 |
1423.25 |
1433.00 |
1421.50 |
1432.50 |
+9.00 |
78,916 |
192,332 |
+60,187 |
Total Volume and Open Interest |
1,175,709 |
3,181,457 |
+46,585 |
NASDAQ 100(CME) |
Sep12 |
120912 |
2780.50 |
2800.00 |
2775.00 |
2796.30 |
+17.00 |
258 |
21,839 |
-58 |
Dec12 |
120912 |
2793.00 |
2793.00 |
2769.50 |
2789.50 |
+17.00 |
52 |
385 |
+24 |
Mar13 |
120912 |
2784.00 |
2784.00 |
2767.00 |
2784.00 |
+17.00 |
|
|
|
Total Volume and Open Interest |
310 |
22,224 |
-34 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120912 |
2781.30 |
2800.30 |
2775.30 |
2796.30 |
+17.00 |
188,797 |
444,133 |
-15,216 |
Dec12 |
120912 |
2773.30 |
2793.50 |
2768.80 |
2789.50 |
+17.00 |
5,218 |
15,898 |
+4,036 |
Total Volume and Open Interest |
194,015 |
460,041 |
-11,180 |
S & P Midcap 400(CME) |
Sep12 |
120912 |
1007.30 |
1008.00 |
1007.30 |
1007.30 |
+9.00 |
0 |
4,029 |
+0 |
Dec12 |
120912 |
1004.10 |
1004.10 |
995.20 |
1004.10 |
+8.90 |
|
|
|
Mar13 |
120912 |
1002.10 |
1002.10 |
993.20 |
1002.10 |
+8.90 |
|
|
|
Total Volume and Open Interest |
0 |
4,029 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120912 |
8815 |
8995 |
8795 |
8940 |
+130 |
10,217 |
24,311 |
-5,241 |
Dec12 |
120912 |
8755 |
8940 |
8755 |
8890 |
+130 |
6,701 |
9,301 |
+5,126 |
Total Volume and Open Interest |
16,918 |
33,612 |
-115 |
Nikkei 225(SGX) |
Sep12 |
120912 |
8825 |
8970 |
8800 |
8955 |
+165 |
107,086 |
202,310 |
+652 |
Dec12 |
120912 |
8755 |
8905 |
8730 |
8890 |
+165 |
14,969 |
58,800 |
+11,127 |
Mar13 |
120912 |
8875 |
8875 |
8875 |
8875 |
+165 |
0 |
48 |
+0 |
Total Volume and Open Interest |
125,762 |
280,744 |
+15,109 |
CAC 40(EURONEXT) |
Sep12 |
120912 |
3535.5 |
3576.5 |
3519.5 |
3543.5 |
+5.5 |
85,463 |
339,411 |
-10,064 |
Oct12 |
120912 |
3525.0 |
3563.0 |
3513.5 |
3531.5 |
+6.0 |
341 |
14,784 |
+159 |
Nov12 |
120912 |
3528.0 |
3528.0 |
3528.0 |
3528.0 |
+5.5 |
|
|
|
Total Volume and Open Interest |
86,845 |
354,476 |
-9,750 |
Hang Seng Index(HKFE) |
Sep12 |
120912 |
20058 |
20144 |
20018 |
20057 |
+199 |
56,413 |
90,149 |
-4,077 |
Oct12 |
120912 |
20050 |
20115 |
19995 |
20033 |
+200 |
549 |
1,596 |
+108 |
Total Volume and Open Interest |
57,146 |
98,897 |
-3,992 |
DAX(EUREX) |
Sep12 |
120912 |
7313.0 |
7411.5 |
7307.0 |
7352.0 |
+39.0 |
82,419 |
151,731 |
-1,429 |
Dec12 |
120912 |
7311.0 |
7415.0 |
7311.0 |
7355.5 |
+39.0 |
2,644 |
20,625 |
+788 |
Mar13 |
120912 |
7318.0 |
7410.5 |
7318.0 |
7358.0 |
+40.0 |
976 |
1,320 |
+154 |
Total Volume and Open Interest |
86,039 |
173,676 |
-487 |
FT-SE 100(EURONEXT) |
Sep12 |
120912 |
5776.00 |
5822.00 |
5755.00 |
5780.00 |
-9.00 |
85,379 |
620,920 |
-7,655 |
Dec12 |
120912 |
5761.00 |
5789.50 |
5728.00 |
5751.00 |
-9.00 |
11,666 |
24,836 |
-3,150 |
Mar13 |
120912 |
5709.00 |
5709.00 |
5709.00 |
5709.00 |
-9.00 |
0 |
224 |
+0 |
Total Volume and Open Interest |
97,045 |
645,980 |
-10,805 |
SPI 200(SFE) |
Sep12 |
120912 |
4335.0 |
4368.0 |
4333.0 |
4364.0 |
+40.0 |
19,235 |
280,666 |
-3,013 |
Dec12 |
120912 |
4347.0 |
4372.0 |
4339.0 |
4369.0 |
+42.0 |
1,329 |
7,761 |
+655 |
Mar13 |
120912 |
4333.0 |
4333.0 |
4333.0 |
4333.0 |
+43.0 |
17 |
1,351 |
-12 |
Total Volume and Open Interest |
20,581 |
292,237 |
-2,370 |
GSCI(CME) |
Sep12 |
120912 |
682.00 |
683.50 |
680.50 |
682.25 |
+2.40 |
1,672 |
7,877 |
-1,120 |
Oct12 |
120912 |
682.00 |
683.50 |
680.50 |
682.85 |
+2.85 |
1,376 |
1,546 |
+1,334 |
Nov12 |
120912 |
683.00 |
683.50 |
679.95 |
683.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
3,048 |
9,423 |
+214 |
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. |
|
|