MRCI's End of Day Prices

Daily Futures Price Listing Mon February 01, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar10	100201	915.25	924.75	908.25	909.75	-4.25	85,062	214,916	-2,015
May10	100201	925.75	934.25	919.00	920.75	-4.00	26,395	85,246	+2,828
Jul10	100201	933.00	942.00	926.75	928.75	-4.00	21,732	68,961	+1,927
Aug10	100201	929.00	934.50	923.00	924.50	-2.50	445	2,488	+208
Sep10	100201	913.50	922.25	911.00	913.75	-3.25	460	2,227	+127
Nov10	100201	911.50	920.00	905.75	908.75	-2.50	14,755	85,476	+965
Jan11	100201	920.00	925.00	916.50	918.00	-2.50	173	5,233	+58
Total Volume and Open Interest							149,261	471,783	+4,118
Soybean Meal(CBOT)
Mar10	100201	274.30	278.00	271.30	271.80	-2.00	31,288	68,837	-1,998
May10	100201	269.00	271.40	266.30	266.90	-1.60	13,975	40,920	+1,446
Jul10	100201	268.50	270.40	265.50	265.90	-1.60	8,329	29,357	+535
Aug10	100201	265.00	267.90	264.30	264.30	-1.30	1,024	7,880	-10
Sep10	100201	263.10	265.50	261.80	261.80	-1.10	1,135	8,663	+284
Oct10	100201	260.50	262.30	257.80	257.80	-3.00	1,300	4,481	+110
Dec10	100201	260.00	262.50	257.80	257.80	-2.20	4,492	18,887	+998
Jan11	100201	261.10	261.50	259.20	259.20	-2.30	40	952	+5
Total Volume and Open Interest							61,762	181,986	+1,408
Soybean Oil(CBOT)
Mar10	100201	36.16	36.51	35.80	36.19	+0.04	31,761	121,693	-769
May10	100201	36.61	36.95	36.26	36.65	+0.04	15,752	51,231	+3,129
Jul10	100201	37.10	37.37	36.70	37.08	+0.05	12,778	37,053	+1,158
Aug10	100201	37.11	37.52	37.11	37.24	+0.05	326	3,089	+75
Sep10	100201	37.14	37.66	37.00	37.37	+0.04	569	4,905	+140
Oct10	100201	37.40	37.74	37.08	37.46	+0.05	1,004	3,163	+189
Dec10	100201	37.68	38.02	37.30	37.74	+0.06	2,969	24,010	+657
Jan11	100201	38.14	38.16	37.98	38.04	+0.06	37	71	+37
Total Volume and Open Interest							65,243	245,355	+4,653
Canola(WCE)
Mar10	100201	375.8	377.2	370.4	376.2	+0.4	9,272	76,079	-3,891
May10	100201	381.0	383.0	380.0	382.5	unch	3,243	24,605	+2,252
Jul10	100201	387.0	388.0	384.8	387.7	unch	275	12,705	+53
Nov10	100201	395.6	396.8	392.7	396.1	+1.2	104	10,944	+0
Jan11	100201	399.4	399.4	399.4	399.4	+1.2	1	284	+1
Total Volume and Open Interest							12,895	124,817	-1,585
Corn(CBOT)
Mar10	100201	356.25	360.75	355.50	359.00	+2.50	131,890	443,575	-2,163
May10	100201	367.00	371.75	366.50	370.25	+2.50	36,041	208,218	+9,872
Jul10	100201	377.00	382.00	376.00	380.25	+2.75	22,528	154,386	+1,455
Sep10	100201	384.00	388.25	383.25	387.50	+3.25	3,955	49,393	+907
Dec10	100201	390.00	395.00	390.00	394.50	+3.75	24,364	241,017	-2,104
Mar11	100201	400.25	406.00	400.25	405.50	+3.75	1,770	20,784	-96
Total Volume and Open Interest							221,861	1,149,428	+7,978
Wheat(CBOT)
Mar10	100201	476.00	483.75	473.00	474.75	+0.75	62,568	166,876	-8,234
May10	100201	490.00	498.00	487.25	489.50	+1.25	30,642	84,549	+10,883
Jul10	100201	502.25	509.50	498.00	501.50	+1.25	13,128	75,277	+2,130
Sep10	100201	517.50	524.75	515.50	517.25	+1.50	1,486	21,360	+632
Dec10	100201	542.00	550.75	542.00	543.75	+2.25	2,711	54,656	-64
Total Volume and Open Interest							111,371	414,891	+5,822
Wheat(KCBT)
Mar10	100201	487.50	494.00	483.50	487.50	+0.50	10,432	47,813	-912
May10	100201	500.00	505.25	497.50	499.50	+0.50	4,626	25,065	+2,370
Jul10	100201	511.50	516.25	505.00	510.50	+0.25	1,722	31,207	-390
Sep10	100201	522.00	526.75	521.00	522.25	+0.25	523	4,428	+105
Dec10	100201	540.25	545.00	538.25	539.75	+1.00	712	40,605	-131
Total Volume and Open Interest							18,157	150,583	+1,120
Wheat(MGE)
Mar10	100201	502.25	508.00	500.50	501.25	+0.50	1,672	15,690	-209
May10	100201	515.00	520.00	512.50	513.00	+0.75	655	7,832	-18
Jul10	100201	523.50	531.25	523.50	524.50	+1.00	401	10,212	-602
Sep10	100201	536.00	542.25	535.00	535.25	+0.75	98	4,767	-11
Dec10	100201	552.75	559.25	552.00	552.50	+1.25	304	5,481	-19
Total Volume and Open Interest							3,214	44,950	-793
Oats(CBOT)
Mar10	100201	225.00	231.00	223.75	228.00	unch	1,339	6,571	-658
May10	100201	234.25	237.50	232.50	237.50	+0.25	1,016	4,346	+742
Jul10	100201	241.75	245.00	241.75	245.00	+0.25	10	1,112	+6
Sep10	100201	253.00	253.00	252.75	253.00	+0.25	0	370	+0
Total Volume and Open Interest							2,405	13,727	+115
Rough Rice(CBOT)
Mar10	100201	14.18	14.19	14.06	14.15	-0.05	913	9,615	-360
May10	100201	14.45	14.51	14.38	14.47	-0.03	654	2,704	+474
Jul10	100201	14.65	14.70	14.65	14.69	-0.05	62	766	+44
Sep10	100201	13.76	13.80	13.64	13.77	-0.02	249	945	+12
Total Volume and Open Interest							1,946	14,965	+188
Live Cattle(CME)
Feb10	100201	85.830	85.850	85.230	85.250	-0.550	7,196	40,635	-2,327
Apr10	100201	89.250	89.480	88.550	88.700	-0.685	15,529	132,108	-599
Jun10	100201	87.700	87.850	87.180	87.230	-0.600	6,364	70,383	+848
Aug10	100201	87.230	87.230	86.750	86.930	-0.400	2,953	21,479	+868
Oct10	100201	89.885	89.885	89.400	89.500	-0.480	553	13,818	+91
Dec10	100201	90.200	90.250	89.850	90.050	-0.450	251	3,535	+151
Total Volume and Open Interest							32,936	283,947	-891
Feeder Cattle(CME)
Mar10	100201	98.980	99.000	97.635	97.730	-1.155	2,963	18,390	+3
Apr10	100201	100.700	100.885	99.650	99.680	-1.270	1,225	5,651	+418
May10	100201	101.500	101.500	100.680	100.850	-0.950	733	6,353	+222
Aug10	100201	102.850	102.850	101.850	102.100	-0.750	362	3,108	+238
Sep10	100201	101.980	102.000	101.850	102.000	-0.750	45	152	+22
Oct10	100201	101.500	101.750	101.500	101.700	-0.800	39	110	+9
Nov10	100201	102.000	102.050	101.750	102.000	-0.100	1	23	+1
Total Volume and Open Interest							5,368	33,787	+913
Lean Hogs(CME)
Feb10	100201	66.400	66.500	64.200	64.385	-2.115	4,630	18,849	-961
Apr10	100201	68.400	68.550	65.650	66.150	-2.450	13,454	84,374	-1,162
May10	100201	73.475	73.475	70.900	71.300	-2.350	187	4,665	-2
Jun10	100201	76.600	76.635	74.250	74.650	-2.075	3,741	47,218	+314
Jul10	100201	75.500	75.500	73.300	73.725	-1.925	863	15,388	+189
Aug10	100201	74.080	74.600	72.500	73.250	-1.385	375	11,954	+76
Oct10	100201	65.050	65.300	64.100	64.600	-1.230	218	5,894	+6
Dec10	100201	63.500	63.830	63.000	63.200	-0.900	94	3,136	+12
Total Volume and Open Interest							23,562	191,890	-1,528
Class III Milk(CME)
Feb10	100201	14.05	14.05	13.86	13.90	-0.15	109	4,084	+27
Mar10	100201	13.62	13.64	13.20	13.28	-0.34	118	3,714	+30
Apr10	100201	13.55	13.55	13.00	13.05	-0.50	189	3,193	+98
May10	100201	13.96	13.96	13.30	13.31	-0.59	124	2,598	+27
Jun10	100201	14.60	14.60	13.88	13.88	-0.62	92	2,213	+42
Total Volume and Open Interest							1,024	30,224	+364
Cocoa(ICE)
Mar10	100201	3191	3203	3143	3152	-32	11,614	52,550	+60
May10	100201	3238	3246	3187	3196	-33	7,416	50,712	+3,537
Jul10	100201	3250	3264	3207	3216	-33	901	12,552	+499
Sep10	100201	3252	3274	3224	3224	-42	290	8,057	+122
Dec10	100201	3261	3272	3233	3233	-39	183	5,882	-22
Mar11	100201	3263	3283	3240	3243	-36	141	8,704	+32
May11	100201	3240	3240	3223	3223	-69	73	4,483	+61
Total Volume and Open Interest							20,715	145,376	+4,384
Coffee "C"(ICE)
Mar10	100201	132.00	133.20	131.20	132.55	+0.85	10,265	64,031	-1,078
May10	100201	133.85	135.10	133.05	134.45	+0.85	4,116	34,627	+1,479
Jul10	100201	135.40	136.20	134.60	135.95	+0.85	1,531	10,403	+231
Sep10	100201	137.00	137.90	136.25	137.40	+0.75	816	7,775	-160
Dec10	100201	138.80	139.55	138.00	139.25	+0.75	921	7,363	-552
Mar11	100201	140.65	141.10	140.65	140.95	+0.75	154	3,407	+116
Total Volume and Open Interest							17,825	128,342	+45
Orange Juice(ICE)
Mar10	100201	136.10	138.50	134.50	137.20	+1.10	2,034	20,982	-1,384
May10	100201	139.70	142.00	138.10	140.85	+1.15	802	8,885	+549
Jul10	100201	141.40	144.30	141.40	143.85	+1.40	25	3,777	+0
Sep10	100201	145.00	145.25	144.60	144.85	+1.45	5	1,090	+1
Nov10	100201	144.95	144.95	144.80	144.80	+0.90	4	385	+1
Jan11	100201	147.75	147.75	147.60	147.60	+0.80	2	586	+1
Total Volume and Open Interest							2,874	35,904	-831
Sugar #11(ICE)
Mar10	100201	29.90	30.40	29.20	29.28	-0.62	80,551	258,746	+2,304
May10	100201	28.41	29.00	28.15	28.24	-0.36	52,976	180,183	+4,316
Jul10	100201	24.60	24.98	24.30	24.60	-0.11	15,455	162,463	+1,035
Oct10	100201	22.10	22.44	21.77	22.28	-0.04	5,848	146,681	+8,228
Mar11	100201	20.50	20.55	20.05	20.55	+0.01	4,949	53,836	+1,307
Total Volume and Open Interest							161,827	873,563	+17,765
London Cocoa(LCE)
Mar10	100201	2230	2249	2221	2225	-8	7,526	57,087	-1,338
May10	100201	2230	2249	2220	2225	-7	4,828	45,930	-1,381
Jul10	100201	2220	2233	2214	2214	-8	948	28,952	+39
Sep10	100201	2210	2219	2192	2196	-9	956	14,389	+59
Dec10	100201	2184	2192	2169	2170	-7	508	10,633	+365
Mar11	100201	2161	2172	2153	2153	-7	207	9,638	+60
May11	100201	2152	2152	2142	2142	-7	58	1,495	+38
Total Volume and Open Interest							15,031	168,124	-2,158
London Sugar(LCE)
Mar10	100201	745.20	747.70	728.70	733.60	-9.30	6,625	27,537	-897
May10	100201	745.20	749.40	731.90	739.30	-4.50	5,753	33,201	+936
Aug10	100201	696.80	699.20	685.20	695.80	+1.60	1,723	14,524	+783
Oct10	100201	623.20	624.30	611.00	620.60	-0.20	674	7,183	+101
Dec10	100201	569.20	570.30	565.80	570.30	+0.80	73	1,509	+39
Total Volume and Open Interest							14,906	85,066	+965
Cotton(ICE)
Mar10	100201	69.06	69.37	68.20	68.22	-0.81	10,434	83,475	-2,399
May10	100201	70.62	70.90	69.81	69.86	-0.77	7,037	38,161	+2,150
Jul10	100201	71.58	71.66	70.71	70.80	-0.67	2,754	27,137	+977
Oct10	100201	70.35	70.43	70.00	70.12	-0.43	4	178	+4
Dec10	100201	70.95	71.00	70.07	70.19	-0.65	1,005	21,004	+732
Mar11	100201	72.67	73.27	72.34	72.96	+0.32	9	325	-9
Total Volume and Open Interest							21,322	171,178	+1,474
Lumber(CME)
Mar10	100201	253.0	258.5	253.0	258.5	+10.0	1,328	5,168	-101
May10	100201	273.6	278.7	273.2	278.7	+10.0	730	3,688	+349
Jul10	100201	277.4	284.8	277.4	283.6	+8.0	81	910	+11
Sep10	100201	276.3	281.0	276.3	280.5	+5.5	5	410	+0
Total Volume and Open Interest							2,145	10,187	+260
Crude Oil(NYM)
Mar10	100201	72.84	74.99	72.49	74.43	+1.54	335,270	342,928	+1,498
Apr10	100201	73.30	75.44	72.96	74.91	+1.56	66,262	132,990	+3,773
May10	100201	73.70	76.08	73.61	75.52	+1.57	31,517	89,284	+502
Jun10	100201	74.31	76.65	74.19	76.11	+1.58	28,900	125,645	-5,774
Jul10	100201	74.79	77.10	74.79	76.66	+1.58	8,812	43,232	+1,045
Aug10	100201	75.46	77.65	75.46	77.17	+1.59	4,962	19,215	+349
Sep10	100201	75.70	77.64	75.70	77.64	+1.59	3,352	29,255	+664
Oct10	100201	77.38	78.10	77.38	78.10	+1.57	3,089	19,953	-320
Nov10	100201	76.67	79.03	76.62	78.58	+1.55	3,086	25,214	+24
Dec10	100201	77.37	79.51	77.37	79.07	+1.54	24,596	186,269	+2,755
Jan11	100201	79.40	79.44	79.40	79.44	+1.54	1,530	20,798	-155
Feb11	100201	79.79	79.79	79.79	79.79	+1.54	1,624	13,604	+503
Mar11	100201	80.12	80.12	80.12	80.12	+1.53	1,358	8,388	+128
Apr11	100201	80.43	80.43	80.43	80.43	+1.52	231	10,404	+48
May11	100201	80.69	80.69	80.69	80.69	+1.52	233	3,867	+10
Jun11	100201	80.61	80.93	80.51	80.93	+1.50	402	22,389	+94
Total Volume and Open Interest							530,099	1,319,629	+4,004
e-miNY Crude Oil(NYM)
Feb10	100119	77.825	79.075	76.775	79.025	+1.025	6,744	2,926	-836
Mar10	100201	72.825	75.025	72.450	74.425	+1.525	11,563	6,145	+600
Apr10	100201	73.175	75.425	72.950	74.900	+1.550	421	756	+110
May10	100201	74.500	75.525	74.150	75.525	+1.575	44	163	+11
Jun10	100201	74.200	76.575	74.200	76.100	+1.575	7	99	+5
Jul10	100201	76.650	76.650	76.650	76.650	+1.575	0	13	+0
Aug10	100201	75.525	77.175	75.525	77.175	+1.600	1	3	+1
Sep10	100201	77.650	77.650	77.650	77.650	+1.600	0	1	+0
Oct10	100201	78.100	78.100	78.100	78.100	+1.575	1	3	+1
Nov10	100201	78.575	78.575	78.575	78.575	+1.550	1	2	+1
Total Volume and Open Interest							12,042	7,290	+733
Heating Oil(NYM)
Mar10	100201	191.30	196.98	190.85	195.49	+4.19	45,017	99,204	+2,674
Apr10	100201	191.89	197.48	191.76	196.05	+4.11	10,290	38,678	-334
May10	100201	192.83	198.05	192.41	196.69	+4.02	6,078	27,370	+490
Jun10	100201	193.15	199.14	193.15	197.72	+4.03	4,965	39,086	+139
Jul10	100201	197.37	199.80	195.99	199.58	+3.98	903	13,396	-171
Aug10	100201	199.45	202.58	199.20	201.62	+3.94	323	7,203	+5
Sep10	100201	201.58	205.00	201.58	203.90	+3.89	393	9,445	-11
Oct10	100201	203.50	206.70	203.50	206.40	+3.89	348	9,155	+13
Nov10	100201	207.40	208.83	206.83	208.83	+3.89	302	6,420	+104
Dec10	100201	207.10	211.26	207.10	211.26	+3.89	908	21,103	+87
Jan11	100201	211.77	213.64	211.29	213.64	+3.84	313	10,588	+88
Feb11	100201	215.06	215.06	215.06	215.06	+3.84	284	4,191	+81
Total Volume and Open Interest							70,500	304,097	-6,789
Gasoline(NYMEX)
Mar10	100201	191.30	194.75	189.73	193.21	+1.87	48,875	89,131	+214
Apr10	100201	201.70	206.07	201.29	204.65	+2.53	20,643	40,111	+352
May10	100201	203.30	207.30	202.59	205.93	+2.77	6,787	26,926	+788
Jun10	100201	203.73	207.54	202.95	206.52	+2.94	3,290	22,404	+463
Jul10	100201	202.48	207.68	202.48	206.31	+2.96	2,120	13,571	-223
Aug10	100201	203.53	205.71	203.53	205.71	+3.02	787	8,345	+121
Sep10	100201	203.14	205.11	203.07	204.92	+3.11	814	12,403	-22
Oct10	100201	192.96	195.30	192.71	195.30	+3.22	301	4,964	+64
Nov10	100201	192.66	194.97	192.10	194.97	+3.39	381	11,108	+0
Dec10	100201	191.50	195.61	191.50	195.61	+3.43	490	9,238	+79
Total Volume and Open Interest							84,566	245,080	-4,926
e-miNY RBOB Gasoline(NYM)
Mar10	100201	193.20	193.21	193.20	193.20	+1.90	1	7	+1
Apr10	100201	204.70	204.70	204.65	204.70	+2.60
May10	100201	205.90	205.93	205.90	205.90	+2.70
Jun10	100201	206.50	206.52	206.50	206.50	+2.90
Total Volume and Open Interest							1	7	+1
Natural Gas(NYM)
Mar10	100201	5.247	5.450	5.236	5.434	+0.303	79,679	215,687	-3,504
Apr10	100201	5.217	5.410	5.214	5.405	+0.285	25,506	97,069	+1,672
May10	100201	5.292	5.454	5.260	5.450	+0.279	14,632	77,163	+2,788
Jun10	100201	5.374	5.517	5.363	5.517	+0.275	6,159	25,032	+1,109
Jul10	100201	5.450	5.591	5.406	5.591	+0.269	3,220	25,141	+129
Aug10	100201	5.527	5.660	5.516	5.656	+0.266	1,849	34,970	+503
Sep10	100201	5.568	5.689	5.545	5.689	+0.264	1,550	23,032	+340
Oct10	100201	5.700	5.803	5.651	5.795	+0.260	6,878	50,964	+754
Nov10	100201	6.002	6.111	5.999	6.110	+0.233	1,651	12,531	+212
Dec10	100201	6.341	6.451	6.323	6.450	+0.215	2,423	23,048	+537
Jan11	100201	6.522	6.680	6.522	6.680	+0.210	4,234	30,070	+314
Feb11	100201	6.534	6.645	6.534	6.645	+0.205	437	9,898	+121
Mar11	100201	6.342	6.455	6.338	6.455	+0.200	2,162	22,344	-364
Apr11	100201	5.933	6.003	5.906	5.995	+0.165	1,032	22,522	+239
May11	100201	5.875	5.970	5.875	5.970	+0.160	43	9,814	+26
Jun11	100201	5.970	6.030	5.970	6.020	+0.160	20	4,325	-25
Total Volume and Open Interest							151,967	776,283	+5,040
Brent Crude Oil(ICE)
Mar10	100201	71.35	73.65	71.13	73.11	+1.65	147,501	177,555	-7,562
Apr10	100201	71.89	74.23	71.76	73.71	+1.63	62,977	143,747	+3,692
May10	100201	72.51	74.84	72.51	74.38	+1.62	28,333	84,377	+3,021
Jun10	100201	73.28	75.37	73.20	75.06	+1.62	22,535	79,425	+429
Jul10	100201	74.00	75.97	74.00	75.68	+1.63	8,192	26,436	+199
Aug10	100201	74.58	76.52	74.58	76.23	+1.61	5,263	18,587	+564
Sep10	100201	75.20	77.03	75.20	76.75	+1.60	4,367	13,888	-612
Oct10	100201	75.81	77.50	75.81	77.23	+1.57	3,792	14,803	-738
Nov10	100201	76.50	77.98	76.44	77.71	+1.57	3,295	12,866	-107
Dec10	100201	76.53	78.49	76.53	78.21	+1.56	10,696	77,219	+747
Jan11	100201	78.32	78.67	78.32	78.67	+1.55	861	11,117	+128
Feb11	100201	79.11	79.11	79.11	79.11	+1.55	415	5,441	+113
Mar11	100201	79.52	79.52	79.52	79.52	+1.56	453	4,900	+99
Apr11	100201	79.92	79.92	79.92	79.92	+1.56	306	2,496	+43
Total Volume and Open Interest							304,018	776,550	+438
Gas Oil(ICE)
Feb10	100201	581.00	594.75	576.50	586.50	unch
Mar10	100201	587.75	601.75	583.00	593.50	+0.25
Apr10	100201	590.00	607.50	590.00	599.75	+0.50
May10	100201	600.00	614.00	598.25	606.25	+1.00
Jun10	100201	602.00	620.25	602.00	612.50	+1.00
Jul10	100201	612.00	621.50	612.00	618.75	+1.25
Aug10	100201	618.50	625.50	618.50	625.25	+1.50
Sep10	100201	624.50	635.25	624.50	631.50	+1.75
Oct10	100201	630.75	637.50	630.75	637.25	+1.50
Nov10	100201	635.00	641.75	635.00	641.75	+1.25
Total Volume and Open Interest							136,800	625,930	+1,010
Ethanol(CBOT)
Feb10	100201	1.791	1.793	1.791	1.793	+0.006	86	302	-116
Mar10	100201	1.780	1.784	1.773	1.782	+0.005	187	860	-35
Apr10	100201	1.776	1.785	1.773	1.780	unch	154	1,429	+130
May10	100201	1.771	1.780	1.770	1.779	+0.003	33	597	+8
Jun10	100201	1.775	1.780	1.775	1.776	+0.006	45	462	+14
Jul10	100201	1.757	1.779	1.757	1.773	+0.005	20	814	+10
Aug10	100201	1.742	1.765	1.742	1.752	+0.005	17	556	+17
Sep10	100201	1.736	1.740	1.736	1.738	+0.001	18	523	+18
Total Volume and Open Interest							636	7,186	+99
WTI Crude Oil(ICE
Mar10	100201	72.83	75.00	72.50	74.43	+1.54	77,993	114,884	-4,405
Apr10	100201	72.98	75.44	72.98	74.91	+1.56	21,150	55,303	-1,281
May10	100201	73.94	76.01	73.87	75.52	+1.57	9,645	33,469	+1,579
Jun10	100201	75.07	76.46	74.71	76.11	+1.58	8,758	44,867	-615
Jul10	100201	75.43	76.66	75.43	76.66	+1.58	1,830	24,776	+468
Aug10	100201	76.07	77.52	75.77	77.17	+1.59	2,072	15,005	+575
Sep10	100201	76.25	77.80	76.25	77.64	+1.59	1,440	12,374	-186
Oct10	100201	77.35	78.43	77.34	78.10	+1.57	1,059	10,168	-23
Nov10	100201	77.44	78.58	77.44	78.58	+1.55	1,694	9,530	+422
Dec10	100201	77.79	79.37	77.64	79.07	+1.54	7,269	73,264	+1,691
Jan11	100201	79.44	79.44	79.44	79.44	+1.54	1,374	11,658	+309
Feb11	100201	79.79	79.79	79.79	79.79	+1.54	645	6,263	+31
Mar11	100201	80.12	80.12	80.12	80.12	+1.53	10	3,198	+0
Apr11	100201	80.43	80.43	80.43	80.43	+1.52	5	2,234	+0
May11	100201	80.69	80.69	80.69	80.69	+1.52	15	1,078	+5
Jun11	100201	80.93	80.93	80.93	80.93	+1.50	47	11,516	-17
Total Volume and Open Interest							137,769	502,335	-812
US Dollar Index(ICE)
Mar10	100201	79.610	79.760	79.350	79.420	-0.230	23,437	58,691	+3,533
Jun10	100201	80.000	80.000	79.670	79.730	-0.230	24	4,936	+7
Sep10	100201	80.000	80.000	80.000	80.000	-0.255	0	1	+0
Total Volume and Open Interest							23,461	63,629	+3,540
Australian Dollar(CME)
Mar10	100201	87.91	88.82	87.48	88.70	+0.55	142,139	98,525	-3,343
Jun10	100201	87.11	87.90	86.60	87.81	+0.56	490	4,458	+45
Sep10	100201	86.88	86.88	86.32	86.88	+0.56	1	19	+0
Total Volume and Open Interest							142,631	103,007	-3,297
British Pound(CME)
Mar10	100201	159.38	159.75	158.45	159.49	-0.37	147,214	88,256	+6,356
Jun10	100201	159.29	159.76	158.42	159.38	-0.38	371	575	+21
Sep10	100201	158.81	159.64	158.81	159.26	-0.38	0	79	+0
Total Volume and Open Interest							147,585	88,913	+6,377
Canadian Dollar(CME)
Mar10	100201	93.51	94.24	93.26	94.03	+0.53	84,803	80,516	+296
Jun10	100201	93.60	94.21	93.26	94.02	+0.53	304	2,324	-2
Sep10	100201	93.25	94.18	93.25	94.00	+0.53	66	733	+49
Dec10	100201	93.72	94.07	93.41	93.94	+0.53	41	629	+37
Total Volume and Open Interest							85,215	84,269	+380
Japanese Yen(CME)
Mar10	100201	110.88	111.14	109.96	110.34	-0.44	155,952	116,638	-56
Jun10	100201	110.88	111.11	110.04	110.40	-0.44	93	597	-3
Sep10	100201	110.49	111.19	110.39	110.49	-0.44	0	204	+0
Total Volume and Open Interest							156,045	117,463	-59
Swiss Franc(CME)
Mar10	100201	94.19	94.79	94.15	94.55	+0.26	71,688	36,463	+307
Jun10	100201	94.31	94.81	94.22	94.61	+0.26	150	215	+23
Sep10	100201	94.68	94.68	94.42	94.68	+0.26	0	8	+0
Total Volume and Open Interest							71,838	36,688	+330
EuroFX(CME)
Mar10	100201	138.60	139.37	138.51	139.20	+0.55	356,293	187,156	+978
Jun10	100201	138.61	139.31	138.49	139.16	+0.55	517	1,396	+30
Sep10	100201	138.87	139.05	138.51	139.05	+0.54	15	669	+0
Total Volume and Open Interest							356,835	189,248	+1,018
Mexican Peso(CME)
Feb10	100201	775.5	775.5	764.0	775.5	+11.5	0	2	+0
Mar10	100201	759.8	773.2	759.5	772.5	+11.5	27,317	92,307	-1,572
Total Volume and Open Interest							27,320	94,059	-1,571
30-Year T-Bonds(CBOT)
Mar10	100201	119~040	119~040	118~000	118~050	-0~210	317,191	653,914	+5,261
Jun10	100201	117~130	117~130	116~170	116~210	-0~210	2,415	5,267	+1,685
Sep10	100201	115~120	116~010	115~120	115~120	-0~210	2	5	+0
Total Volume and Open Interest							319,608	659,186	+6,946
10-Year T-Notes(CBOT)
Mar10	100201	118~090	118~095	117~230	117~275	-0~095	1,211,739	1,415,293	+45,067
Jun10	100201	116~245	116~245	116~090	116~110	-0~100	5,611	13,005	+1,200
Sep10	100201	114~265	115~050	114~265	114~265	-0~105	4	4	+4
Total Volume and Open Interest							1,217,354	1,428,302	+46,271
5-Year T-Notes(CBOT)
Mar10	100201	116~067	116~068	116~028	116~041	-0~018
Jun10	100201	115~038	115~038	115~002	115~009	-0~018
Sep10	100201	113~105	113~123	113~105	113~105	-0~018
Total Volume and Open Interest							503,021	892,998	+2,966
2 Year T-Notes(CBOT)
Mar10	100201	109~001	109~001	108~113	108~119	-0~006	318,681	940,451	+25,209
Jun10	100201	108~043	108~054	108~043	108~048	-0~006	2,947	19,279	+2,107
Sep10	100201	107~105	107~111	107~105	107~105	-0~006
Total Volume and Open Interest							321,628	959,730	+27,316
Eurodollars(CME)
Mar10	100201	99.710	99.715	99.705	99.710	unch	135,456	1,215,435	+1,805
Jun10	100201	99.600	99.605	99.585	99.595	unch	221,558	1,099,547	-226
Sep10	100201	99.360	99.360	99.315	99.330	-0.025	228,392	938,128	+1,267
Dec10	100201	99.030	99.030	98.955	98.980	-0.030	316,404	878,967	+107
Mar11	100201	98.655	98.655	98.560	98.600	-0.030	327,394	582,029	-3,925
Jun11	100201	98.270	98.270	98.180	98.225	-0.025	253,742	707,140	+7,739
Sep11	100201	97.910	97.910	97.825	97.870	-0.025	191,327	537,643	-952
Dec11	100201	97.580	97.580	97.490	97.535	-0.025	163,936	344,373	-8,249
Mar12	100201	97.285	97.290	97.200	97.245	-0.020	73,370	252,445	+499
Jun12	100201	97.000	97.010	96.910	96.955	-0.020	61,304	217,298	-1,815
Sep12	100201	96.740	96.750	96.650	96.690	-0.025	49,418	125,985	-676
Dec12	100201	96.495	96.495	96.395	96.430	-0.030	40,780	107,101	+1,763
Mar13	100201	96.255	96.275	96.190	96.225	-0.030	17,232	75,680	-875
Jun13	100201	96.075	96.080	95.995	96.030	-0.030	12,046	63,057	+621
Sep13	100201	95.900	95.905	95.820	95.850	-0.030	8,560	49,870	-322
Dec13	100201	95.705	95.705	95.640	95.670	-0.025	6,201	33,500	-599
Mar14	100201	95.550	95.555	95.500	95.530	-0.025	3,864	35,151	-136
Jun14	100201	95.410	95.415	95.360	95.390	-0.025	3,347	29,169	-295
Total Volume and Open Interest							2,130,214	7,480,818	-801
30 Day Federal Funds(CBOT)
Feb10	100201	99.868	99.870	99.865	99.868	+0.003	4,628	88,471	-912
Mar10	100201	99.855	99.860	99.855	99.855	unch	7,326	59,989	+1,531
Apr10	100201	99.840	99.845	99.835	99.840	unch	6,154	70,518	-1,582
May10	100201	99.820	99.830	99.810	99.820	unch	7,596	62,719	+941
Jun10	100201	99.810	99.810	99.800	99.805	unch	8,953	52,467	+1,355
Jul10	100201	99.770	99.770	99.760	99.770	unch	10,305	50,410	+3,014
Total Volume and Open Interest							64,628	523,241	-60,722
30 Day Fed Funds(e-CBOT)
Feb10	090519	99.505	99.520	99.500	99.515	unch	3,201	23,868
Mar10	090519	99.440	99.455	99.435	99.450	unch	400	6,491
Apr10	090519	99.370	99.380	99.360	99.380	unch	756	6,053
May10	090519	99.255	99.260	99.240	99.250	unch	230	7,105
Jun10	090519	99.210	99.210	99.200	99.200	unch	98	1,033
Jul10	090519	99.085	99.085	99.085	99.085	unch	0	2,211
Total Volume and Open Interest							22,142	354,023
3-Mth Euro-Yen(CME)
Mar10	100201	99.580	99.580	99.575	99.580	unch	0	1,263	+0
Jun10	100201	99.625	99.625	99.625	99.625	+0.005	0	80	+0
Sep10	100201	99.645	99.645	99.645	99.645	+0.005	0	230	+0
Dec10	100201	99.630	99.630	99.630	99.630	+0.005	0	242	+0
Mar11	100201	99.620	99.620	99.620	99.620	+0.005
Jun11	100201	99.595	99.595	99.595	99.595	+0.005
Sep11	100201	99.595	99.595	99.595	99.595	+0.005
Dec11	100201	99.525	99.525	99.525	99.525	+0.005
Mar12	100201	99.490	99.490	99.490	99.490	unch
Jun12	100201	99.540	99.540	99.540	99.540	unch
Total Volume and Open Interest							0	1,815	+0
3-Mth Euro-Yen(SGX)
Mar10	100201	99.58	99.58	99.58	99.58	unch	200	4,656	+55
Jun10	100201	99.63	99.63	99.62	99.62	unch	25	1,687	+25
Sep10	100201	99.64	99.64	99.64	99.64	unch	0	1,921	+0
Dec10	100201	99.63	99.63	99.63	99.63	unch	0	1,431	+0
Mar11	100201	99.62	99.62	99.62	99.62	unch	0	664	+0
Jun11	100201	99.60	99.60	99.60	99.60	unch	0	52	+0
Sep11	100201	99.60	99.60	99.60	99.60	unch	0	51	+0
Dec11	100201	99.53	99.53	99.53	99.53	unch	0	102	+0
Total Volume and Open Interest							225	11,935	+80
Japanese Gov't Bonds(SGX)
Mar10	100201	139.42	139.65	139.36	139.41	-0.08	3,394	16,608	+136
Jun10	100201	139.33	139.33	139.33	139.33	-0.08
Sep10	100201	139.33	139.33	139.33	139.33	-0.08
Total Volume and Open Interest							3,394	16,608	+136
Euro-Bund(EUREX)
Mar10	100201	123.58	123.63	123.35	123.51	+0.13	923,100	935,146	+49,418
Jun10	100201	122.14	122.14	121.94	122.04	+0.13	109	1,155	+17
Sep10	100201	121.71	121.71	121.71	121.71	+0.13
Total Volume and Open Interest							923,209	936,301	+49,435
Euro-Bobl(EUREX)
Mar10	100201	117.37	117.39	117.21	117.30	+0.04	503,070	747,273	+4,734
Jun10	100201	115.92	115.92	115.78	115.85	+0.03	84	774	+46
Sep10	100201	115.60	115.60	115.60	115.60	+0.04
Total Volume and Open Interest							503,154	748,047	+4,780
3-Mth Euribor(EUREX)
Mar10	100201	99.300	99.305	99.295	99.300	-0.015	254	14,766	-51
Jun10	100201	99.045	99.045	99.030	99.030	-0.020	108	7,346	-78
Sep10	100201	98.775	98.775	98.760	98.760	-0.005	83	2,414	-69
Total Volume and Open Interest							547	28,223	-210
Long Gilt(LIFFE)
Mar10	100201	115~25	115~31	115~20	115~27	+0~05	84,268	249,103	-1,228
Jun10	100201	114~12	114~12	114~12	114~12	+0~05
Total Volume and Open Interest							84,268	249,103	-1,228
3-Mth Short Sterling(LIFFE)
Mar10	100201	99.36	99.38	99.35	99.36	unch	34,565	304,699	-7,288
Jun10	100201	99.20	99.22	99.18	99.20	+0.01	42,890	346,148	+1,598
Sep10	100201	98.91	98.94	98.89	98.91	+0.02	44,524	331,581	+1,202
Dec10	100201	98.52	98.55	98.49	98.51	+0.01	50,077	355,376	+4,509
Mar11	100201	98.12	98.14	98.08	98.10	unch	63,296	315,365	-3,045
Jun11	100201	97.73	97.74	97.68	97.70	-0.01	47,722	183,291	+3,649
Total Volume and Open Interest							369,960	2,229,024	+1,057
3-Mth Euribor(LIFFE)
Mar10	100201	99.315	99.320	99.290	99.300	-0.015	91,412	727,492	-268
Jun10	100201	99.050	99.055	99.020	99.030	-0.020	184,550	826,281	+3,431
Sep10	100201	98.775	98.785	98.740	98.760	-0.005	177,831	596,344	+3,173
Total Volume and Open Interest							958,736	3,784,753	+33,009
3-Mth Aus T-Bills(SFE)
Mar10	100201	95.58	95.64	95.56	95.61	+0.03	31,971	293,932	+5,461
Jun10	100201	95.32	95.42	95.28	95.38	+0.07	39,887	212,138	-454
Sep10	100201	95.10	95.20	95.05	95.17	+0.07	16,134	112,255	+3,994
Dec10	100201	94.94	95.03	94.88	94.99	+0.06	7,924	88,306	-1,314
Mar11	100201	94.79	94.84	94.72	94.82	+0.05	3,136	35,518	-192
Jun11	100201	94.62	94.70	94.61	94.67	+0.05	2,047	25,788	+602
Sep11	100201	94.45	94.58	94.45	94.56	+0.05	855	16,392	-74
Dec11	100201	94.44	94.47	94.38	94.46	+0.03	380	8,873	+251
Mar12	100201	94.40	94.40	94.40	94.40	+0.04	0	3,326	+0
Jun12	100201	94.37	94.37	94.37	94.37	+0.04	0	1,205	+0
Total Volume and Open Interest							102,334	798,846	+8,274
10-Year Aus T-Bonds(SFE)
Mar10	100201	94.56	94.60	94.48	94.56	unch	38,857	352,610	+4,666
Jun10	100201	94.56	94.56	94.56	94.56	unch
Total Volume and Open Interest							38,857	352,610	+4,666
3-Year Aus T-Bonds(SFE)
Mar10	100201	95.15	95.23	95.08	95.17	+0.02	139,144	705,654	+21,401
Jun10	100201	95.17	95.17	95.17	95.17	+0.02
Total Volume and Open Interest							139,144	705,654	+21,401
Gold(CMX)
Feb10	100201	1081.0	1107.3	1076.8	1104.3	+21.3	11,456	6,068	-4,421
Apr10	100201	1081.9	1108.8	1077.2	1105.0	+21.2	182,586	302,336	+4,326
Jun10	100201	1082.9	1109.5	1078.1	1106.0	+21.2	1,523	53,984	+281
Aug10	100201	1086.1	1109.8	1081.5	1106.9	+21.3	331	22,244	-18
Oct10	100201	1085.9	1108.4	1085.6	1107.8	+21.4	1,165	7,229	-701
Dec10	100201	1087.0	1111.2	1082.5	1108.8	+21.4	3,243	33,638	+893
Feb11	100201	1094.2	1110.4	1094.2	1110.4	+21.5	1,036	7,383	-187
Apr11	100201	1093.0	1112.4	1093.0	1112.4	+21.6	235	3,765	-28
Jun11	100201	1087.6	1115.0	1087.6	1115.0	+21.7	715	5,903	-444
Aug11	100201	1118.0	1118.0	1118.0	1118.0	+21.7	4	1,486	+0
Oct11	100201	1121.6	1121.6	1121.6	1121.6	+21.9	0	1,360	+0
Dec11	100201	1116.0	1125.4	1116.0	1125.4	+22.0	243	11,465	+206
Total Volume and Open Interest							204,658	478,471	+110
Silver(CMX)
Mar10	100201	1617.0	1671.5	1610.5	1666.0	+47.0	34,638	66,831	+308
May10	100201	1622.0	1671.5	1613.0	1668.2	+47.1	1,289	17,919	+674
Jul10	100201	1621.0	1671.5	1618.5	1670.1	+47.3	688	10,814	+233
Sep10	100201	1619.0	1671.8	1619.0	1671.8	+47.4	22	3,049	+1
Dec10	100201	1635.0	1677.0	1625.0	1674.3	+47.5	208	11,086	-35
Mar11	100201	1676.8	1676.8	1676.8	1676.8	+47.7	21	832	+18
May11	100201	1661.5	1678.6	1661.5	1678.6	+47.8	22	1,725	+20
Total Volume and Open Interest							37,091	123,393	+1,249
Platinum(NYMEX)
Apr10	100201	1507.5	1552.0	1502.5	1539.3	+33.3	4,197	32,713	-105
Jul10	100201	1516.0	1547.1	1516.0	1538.8	+33.7	10	1,525	+0
Oct10	100201	1538.8	1538.8	1538.8	1538.8	+33.7	4	29	+4
Jan11	100201	1532.1	1532.1	1529.3	1529.3	+34.2	0	205	+0
Total Volume and Open Interest							4,213	34,509	-100
Palladium(NYMEX)
Mar10	100201	418.00	432.80	415.00	428.55	+15.90	1,937	21,731	+34
Jun10	100201	418.40	431.50	418.40	428.85	+15.85	137	1,306	+58
Sep10	100201	429.90	429.90	429.90	429.90	+15.85	0	17	+0
Total Volume and Open Interest							2,074	23,070	+92
Copper(CMX)
Mar10	100201	304.00	310.95	299.05	308.35	+3.10	42,980	85,263	-46
May10	100201	305.10	312.40	301.00	309.85	+3.15	4,261	26,307	+1,406
Jul10	100201	305.75	311.90	303.25	310.70	+3.15	955	11,891	+359
Sep10	100201	306.00	312.25	304.65	311.00	+3.30	120	5,039	+36
Dec10	100201	305.00	312.20	305.00	310.55	+3.35	209	4,822	+129
Total Volume and Open Interest							49,335	137,169	+1,643
DJIA Index(CBOT)
Mar10	100201	10017	10140	10011	10137	+120	554	13,642	+108
Jun10	100201	10076	10076	9956	10076	+120	2	15	+1
Sep10	100201	10017	10017	9897	10017	+120
Dec10	100201	9967	9967	9847	9967	+120
Total Volume and Open Interest							556	13,657	+109
Mini DJIA Index(CBOT)
Mar10	100201	10013	10145	10005	10137	+120	189,885	66,205	+2,939
Jun10	100201	9984	10077	9964	10076	+120	231	445	+111
Sep10	100201	10017	10017	10017	10017	+120	0	5	+0
Dec10	100201	9967	9967	9967	9967	+120	0	11	+0
Total Volume and Open Interest							190,116	66,666	+3,050
S & P 500(CME)
Mar10	100201	1069.70	1086.70	1068.40	1086.30	+15.90	24,149	338,829	-3,841
Jun10	100201	1078.50	1081.80	1075.60	1081.50	+15.90	1	5,295	-119
Sep10	100201	1076.60	1076.90	1066.70	1076.60	+15.90	0	1,066	+0
Dec10	100201	1066.00	1072.70	1065.00	1072.40	+15.90	0	10	+0
Total Volume and Open Interest							24,150	345,201	-3,960
S & P 500 E-Mini(Globex)
Mar10	100201	1070.00	1086.50	1068.00	1086.25	+15.75	3,068,079	2,638,822	+25,180
Jun10	100201	1067.75	1081.50	1063.25	1081.50	+16.00	1,720	14,065	+100
Total Volume and Open Interest							3,069,811	2,654,303	+25,280
NASDAQ 100(CME)
Mar10	100201	1748.80	1758.50	1737.80	1755.80	+16.50	2,241	20,493	-223
Jun10	100201	1753.30	1754.50	1746.00	1753.30	+16.80	0	625	+0
Sep10	100201	1752.30	1753.50	1752.30	1752.30	+16.80
Total Volume and Open Interest							2,241	21,118	-223
NASDAQ 100 E-Mini(Globex)
Mar10	100201	1740.00	1758.30	1737.00	1755.80	+16.50	538,161	403,801	+3,104
Jun10	100201	1747.50	1755.50	1735.80	1753.30	+16.80	563	5,041	+105
Total Volume and Open Interest							538,724	408,856	+3,209
S & P Midcap 400(CME)
Mar10	100201	703.50	712.00	700.85	711.30	+10.00	616	2,310	+310
Jun10	100201	709.10	709.10	708.60	709.10	+10.00
Sep10	100201	707.10	707.10	706.60	707.10	+10.00
Total Volume and Open Interest							616	2,310	+310
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar10	100201	10245	10345	10235	10315	+80	12,142	40,946	-465
Jun10	100201	10315	10320	10315	10315	+80
Total Volume and Open Interest							12,142	40,946	-465
Nikkei 225(SGX)
Mar10	100201	10195	10320	10110	10200	+40	121,026	190,764	+2,794
Jun10	100201	10160	10170	10075	10145	+40	113	1,459	+87
Sep10	100201	10150	10150	10150	10150	+45	0	55	+0
Total Volume and Open Interest							121,179	194,324	+2,881
CAC 40(EURONEXT)
Feb10	100201	3700.0	3774.5	3699.0	3763.5	+25.0	159,290	356,730	-4,988
Mar10	100201	3708.0	3774.0	3702.5	3764.0	+25.0	1,131	76,587	+544
Apr10	100201	3760.0	3764.5	3760.0	3764.5	+25.0	1	44	+1
Total Volume and Open Interest							160,422	435,505	-4,443
Hang Seng Index(HKFE)
Feb10	100201	19940	20203	19795	20151	-52	91,321	71,937	+202
Mar10	100201	19847	20137	19740	20080	-48	1,118	6,159	+19
Total Volume and Open Interest							92,669	79,065	-18,211
DAX(EUREX)
Mar10	100201	5565.0	5677.0	5565.0	5658.0	+50.5	191,262	152,956	+5,687
Jun10	100201	5585.5	5685.0	5585.5	5667.5	+50.5	907	10,215	+468
Sep10	100201	5659.0	5693.0	5658.5	5677.5	+51.0	184	807	+107
Total Volume and Open Interest							192,353	163,978	+6,262
FT-SE 100(EURONEXT)
Mar10	100201	5116.50	5207.50	5114.00	5196.00	+47.50	161,918	695,680	-8,831
Jun10	100201	5069.50	5150.00	5069.50	5146.00	+47.50	10	2,498	-8
Sep10	100201	5109.00	5109.00	5109.00	5109.00	+47.50	0	323	+0
Total Volume and Open Interest							161,928	699,092	-8,839
SPI 200(SFE)
Mar10	100201	4540.0	4588.0	4487.0	4509.0	-37.0	41,692	213,511	+7,338
Jun10	100201	4555.0	4601.0	4526.0	4531.0	-36.0	40	1,863	+4
Sep10	100201	4531.0	4531.0	4531.0	4531.0	-36.0	0	2,038	+0
Total Volume and Open Interest							41,732	218,544	+7,342
GSCI(CME)
Feb10	100201	487.50	494.50	486.50	494.50	+8.10	2,384	18,104	+785
Mar10	100201	494.50	499.00	490.00	499.00	+8.00	4	0	+0
Apr10	100201	498.00	501.00	493.50	501.00	+7.00	2	0	+0
Total Volume and Open Interest							2,390	18,104	+785
Reuters CCI(ICE)