MRCI's End of Day Prices

Daily Futures Price Listing Wed September 01, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
DJIA Index(CBOT)
Sep10	100901	10043	10280	10033	10272	+266	252	10,141	-11
Dec10	100901	10000	10205	9980	10205	+266	6	50	+1
Mar11	100901	10139	10139	9873	10139	+266
Jun11	100901	10087	10087	9821	10087	+266
Total Volume and Open Interest							258	10,191	-10
S & P 500(CME)
Sep10	100901	1051.10	1082.30	1050.90	1081.70	+33.40	16,539	306,125	-842
Dec10	100901	1057.00	1077.00	1056.50	1076.70	+33.40	2,417	21,338	+2,022
Mar11	100901	1071.60	1072.20	1071.60	1071.60	+33.40	50	904	+5
Jun11	100901	1066.90	1067.50	1066.90	1066.90	+33.40	275	723	+260
Total Volume and Open Interest							19,281	329,090	+1,445
S & P 500 E-Mini(Globex)
Sep10	100901	1051.75	1082.50	1050.75	1081.75	+33.50	1,506,592	2,930,569	+10,954
Dec10	100901	1047.00	1077.50	1045.75	1076.75	+33.50	11,631	74,081	+6,899
Total Volume and Open Interest							1,518,229	3,004,950	+17,851
NASDAQ 100(CME)
Sep10	100901	1773.30	1826.00	1771.50	1820.00	+53.50	481	25,166	+7
Dec10	100901	1817.50	1820.00	1817.50	1817.50	+53.70	0	121	+2
Mar11	100901	1815.00	1816.80	1815.00	1815.00	+53.70
Total Volume and Open Interest							481	25,287	+9
NASDAQ 100 E-Mini(Globex)
Sep10	100901	1773.30	1825.00	1770.50	1820.00	+53.50	255,852	351,428	+3,781
Dec10	100901	1771.80	1822.00	1771.00	1817.50	+53.70	1,748	1,403	-83
Total Volume and Open Interest							257,601	352,844	+3,699
S & P Midcap 400(CME)
Sep10	100901	732.00	746.00	732.00	744.90	+23.80	630	3,489	-74
Dec10	100901	742.60	742.60	742.60	742.60	+23.80
Mar11	100901	740.60	740.60	740.60	740.60	+23.80
Total Volume and Open Interest							630	3,489	-74
S & P 600(CME)
Sep10	100901	327.30	334.60	326.00	334.50	+12.50	69	562	+11
Dec10	100901	333.60	333.60	333.60	333.60	+12.50
Total Volume and Open Interest							69	562	+11
Nikkei 225(SGX)
Sep10	100901	8830	8935	8795	8915	+120	151,482	213,068	-2,458
Dec10	100901	8800	8875	8760	8865	+125	527	5,469	+68
Mar11	100901	8855	8855	8855	8855	+120	0	41	+0
Total Volume and Open Interest							152,016	222,228	-2,335
CAC 40(EURONEXT)
Sep10	100901	3494.0	3628.0	3478.5	3624.5	+139.0	76,465	406,975	-7,891
Oct10	100901	3498.0	3626.5	3494.5	3625.5	+139.0	39	521	+120
Nov10	100901	3608.0	3608.0	3608.0	3608.0	+139.0
Total Volume and Open Interest							76,539	409,260	-7,736
Hang Seng Index(HKFE)
Sep10	100901	20463	20540	20391	20474	+154	63,006	86,004	-490
Oct10	100901	20455	20533	20395	20482	+168	0	205
Total Volume and Open Interest							79,744	88,436
DAX(EUREX)
Sep10	100901	5932.0	6088.5	5876.0	6076.0	+166.5	99,568	150,853	-2,681
Dec10	100901	5950.0	6096.0	5895.0	6084.5	+166.5	1,240	13,025	-244
Mar11	100901	5954.5	6107.0	5906.5	6096.0	+167.0	896	4,000	+674
Total Volume and Open Interest							101,704	167,878	-2,251
FT-SE 100(EURONEXT)
Sep10	100901	5243.00	5368.00	5220.00	5359.00	+157.50	111,352	647,534	+1,909
Dec10	100901	5229.00	5343.00	5199.50	5336.50	+157.50	316	9,378	+130
Mar11	100901	5207.50	5294.00	5207.50	5294.00	+157.50	0	946	+0
Total Volume and Open Interest							111,669	658,087	+2,038
SPI 200(SFE)
Sep10	100901	4388.0	4494.0	4385.0	4493.0	+106.0	51,173	226,314	+3,694
Dec10	100901	4420.0	4510.0	4420.0	4510.0	+105.0	20	4,101	+16
Mar11	100901	4499.0	4499.0	4499.0	4499.0	+106.0	0	1,498	+0
Total Volume and Open Interest							51,241	232,575	+3,662
GSCI(CME)
Sep10	100901	505.50	510.80	498.95	509.00	+10.00	357	14,271	+31
Oct10	100901	512.20	517.00	503.95	515.00	+11.00	0	2	+0
Nov10	100901	521.00	523.00	510.95	521.00	+10.00
Total Volume and Open Interest							357	14,273	+31
Reuters CCI(ICE)