MRCI's End of Day Prices

Daily Futures Price Listing Tue May 10, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May11	110510	1335.25	1352.25	1335.25	1340.00	+5.00	2,705	2,089	-1,288
Jul11	110510	1335.00	1353.00	1332.00	1338.00	+3.00	103,851	262,381	-305
Aug11	110510	1334.25	1351.50	1333.25	1337.00	+2.25	9,142	18,747	+209
Sep11	110510	1325.00	1342.25	1325.00	1329.75	+3.50	3,110	16,044	+164
Nov11	110510	1320.00	1336.50	1317.00	1322.50	+3.00	48,074	199,001	-2,440
Jan12	110510	1327.00	1343.00	1326.00	1329.50	+2.25	724	23,057	-44
Mar12	110510	1338.00	1343.75	1328.50	1331.75	+3.25	456	14,139	-42
Total Volume and Open Interest							169,351	561,629	-3,702
Soybean Meal(CBOT)
May11	110510	345.50	349.40	345.00	346.30	+0.40	516	1,026	-306
Jul11	110510	350.40	354.40	348.60	350.30	-0.10	39,694	98,457	+750
Aug11	110510	351.50	355.40	349.80	351.70	unch	7,380	31,075	+552
Sep11	110510	349.60	353.30	348.60	350.00	+0.20	2,457	16,462	+282
Oct11	110510	344.80	348.30	342.90	344.50	+0.30	1,490	15,243	+123
Dec11	110510	344.30	348.40	342.70	344.40	+0.30	7,334	50,476	+253
Jan12	110510	348.40	348.80	345.30	345.70	+0.40	197	3,731	+16
Mar12	110510	347.10	349.90	347.00	347.50	+0.40	76	3,300	+17
Total Volume and Open Interest							59,337	227,095	+1,710
Soybean Oil(CBOT)
May11	110510	56.00	56.88	55.98	56.49	+0.51	463	1,391	-377
Jul11	110510	56.29	57.22	56.11	56.80	+0.51	60,242	149,904	-2,032
Aug11	110510	56.52	57.45	56.36	57.05	+0.52	8,260	29,029	-487
Sep11	110510	56.73	57.69	56.73	57.30	+0.52	5,397	23,138	-901
Oct11	110510	56.90	57.88	56.90	57.46	+0.52	1,104	14,522	+30
Dec11	110510	57.15	58.17	57.05	57.78	+0.59	10,940	75,389	-756
Jan12	110510	57.66	58.33	57.39	57.98	+0.59	1,095	5,249	-7
Mar12	110510	58.01	58.35	57.44	58.02	+0.58	396	4,471	-8
Total Volume and Open Interest							88,034	308,708	-4,446
Canola(WCE)
May11	110510	564.7	564.7	564.7	564.7	+8.3	0	9	+0
Jul11	110510	570.9	580.0	570.7	573.7	+4.8	8,153	80,041	+387
Nov11	110510	566.5	573.6	565.0	567.2	+3.9	4,846	74,711	-3
Jan12	110510	576.6	579.6	573.6	574.3	+3.5	336	6,588	+239
Mar12	110510	577.1	577.1	577.1	577.1	+3.5	13	1,180	+12
Total Volume and Open Interest							13,404	164,834	+625
Corn(CBOT)
May11	110510	704.00	720.50	701.00	706.00	+1.50	5,524	5,493	-1,762
Jul11	110510	707.50	723.75	702.00	707.25	-0.25	216,827	649,549	-14,964
Sep11	110510	684.75	697.00	679.25	681.25	-4.75	39,634	167,003	-1,220
Dec11	110510	656.75	664.00	650.00	652.75	-4.75	87,457	452,916	-2,921
Mar12	110510	668.00	675.00	662.00	664.75	-4.75	6,789	75,462	+713
May12	110510	674.00	681.00	669.00	672.50	-5.00	2,433	16,684	+459
Total Volume and Open Interest							366,338	1,462,118	-17,424
Wheat(CBOT)
May11	110510	765.75	779.00	765.75	769.00	+9.75	95	181	-40
Jul11	110510	793.50	816.50	790.25	798.75	+8.25	61,877	228,392	-491
Sep11	110510	833.00	857.25	832.75	841.50	+8.50	13,335	72,523	-553
Dec11	110510	880.00	901.25	877.75	887.75	+9.00	12,542	98,071	+72
Mar12	110510	917.00	938.00	915.25	922.50	+6.50	2,015	14,638	+168
Total Volume and Open Interest							93,608	454,341	-453
Wheat(KCBT)
May11	110510	946.00	948.50	932.50	932.50	+22.50	38	142	-107
Jul11	110510	915.25	945.50	915.00	928.50	+14.00	14,255	89,373	-536
Sep11	110510	932.00	962.50	932.00	945.25	+12.75	3,198	31,104	+282
Dec11	110510	953.50	980.50	953.50	962.50	+9.00	4,257	38,342	+628
Mar12	110510	969.75	990.00	969.75	978.50	+12.00	698	4,930	-132
Total Volume and Open Interest							22,868	171,926	+274
Wheat(MGE)
May11	110510	969.00	971.00	969.00	971.00	+11.00	43	1,084	-22
Jul11	110510	941.50	977.75	941.50	959.25	+14.50	4,195	20,137	-296
Sep11	110510	944.00	977.50	944.00	959.50	+12.00	1,509	16,593	-169
Dec11	110510	958.75	988.50	958.75	971.50	+12.25	1,064	12,405	+224
Mar12	110510	977.50	994.00	972.25	981.25	+11.00	243	2,583	+40
Total Volume and Open Interest							7,382	55,728	-128
Oats(CBOT)
May11	110510	344.75	347.00	344.75	347.00	+2.00	103	55	-93
Jul11	110510	349.75	358.00	343.00	352.00	+2.00	1,004	9,024	-74
Sep11	110510	358.75	363.75	355.00	359.00	+2.00	32	286	-6
Dec11	110510	360.00	369.75	360.00	367.00	+2.00	209	3,172	+40
Total Volume and Open Interest							1,348	12,559	-133
Rough Rice(CBOT)
May11	110510	13.98	13.98	13.94	13.98	+0.03	0	25	-1
Jul11	110510	14.24	14.44	14.12	14.17	+0.05	1,638	15,450	-292
Sep11	110510	15.11	15.24	15.03	15.07	+0.06	508	5,141	+310
Nov11	110510	15.53	15.56	15.28	15.39	+0.07	147	1,259	+119
Total Volume and Open Interest							2,303	22,401	+140
Live Cattle(CME)
Jun11	110510	109.080	109.930	108.800	109.180	+0.180	38,820	121,149	-5,142
Aug11	110510	111.000	111.730	110.650	110.730	-0.155	31,351	100,278	+1,419
Oct11	110510	116.700	117.635	116.600	117.080	+0.230	15,097	68,938	+4,816
Dec11	110510	119.050	120.035	118.900	119.430	+0.330	5,421	45,560	+365
Feb12	110510	119.385	120.450	119.385	120.000	+0.520	1,261	11,995	+133
Apr12	110510	120.600	121.100	120.500	120.900	+0.500	385	5,245	+7
Total Volume and Open Interest							92,362	354,302	+1,605
Feeder Cattle(CME)
May11	110510	128.250	128.750	128.050	128.075	+0.075	1,338	5,307	-528
Aug11	110510	132.550	133.075	132.235	132.380	+0.080	4,095	24,001	-706
Sep11	110510	133.130	134.000	133.130	133.350	+0.250	631	4,909	+38
Oct11	110510	133.735	134.500	133.535	134.100	+0.500	706	3,478	+56
Nov11	110510	133.400	134.450	133.400	133.500	+0.050	236	1,483	-6
Jan12	110510	133.500	133.800	133.400	133.800	+0.600	55	408	+21
Mar12	110510	132.500	132.500	132.500	132.500	unch	4	35	+2
Total Volume and Open Interest							7,065	39,623	-1,123
Lean Hogs(CME)
May11	110510	92.550	92.930	91.850	92.050	-0.680	499	1,685	-237
Jun11	110510	92.730	93.900	92.550	93.480	+0.830	25,032	67,565	-4,031
Jul11	110510	93.250	94.300	93.100	93.885	+0.685	11,323	33,776	+1,264
Aug11	110510	94.350	95.300	94.135	94.900	+0.615	8,136	38,485	+600
Oct11	110510	87.350	87.885	87.000	87.500	+0.320	3,850	34,870	+749
Dec11	110510	84.400	84.830	84.200	84.250	-0.135	1,416	28,660	-61
Feb12	110510	86.100	86.480	85.850	86.150	+0.100	301	7,370	+113
Apr12	110510	86.930	87.230	86.550	87.150	+0.400	106	4,370	+40
Total Volume and Open Interest							50,702	218,893	-1,553
Class III Milk(CME)
May11	110510	16.55	16.55	16.47	16.49	-0.03	134	5,318	-52
Jun11	110510	17.23	17.42	17.23	17.38	+0.11	221	4,660	-3
Jul11	110510	17.68	17.87	17.68	17.81	+0.06	44	3,499	+7
Aug11	110510	17.80	17.95	17.80	17.95	+0.09	56	3,365	+16
Sep11	110510	18.06	18.06	18.01	18.01	-0.05	48	3,426	+15
Total Volume and Open Interest							673	31,328	+55
Cocoa(ICE)
May11	110510	3135	3135	3135	3135	-8	9	100	-6
Jul11	110510	3082	3126	3071	3105	+23	9,792	71,008	-1,377
Sep11	110510	3096	3134	3081	3116	+24	2,040	25,715	+535
Dec11	110510	3119	3155	3107	3136	+20	982	25,554	+280
Mar12	110510	3175	3190	3150	3184	+29	242	22,211	+32
May12	110510	3166	3175	3140	3175	+30	66	5,605	+3
Jul12	110510	3137	3170	3131	3170	+28	35	1,548	+12
Total Volume and Open Interest							13,449	156,752	-297
Coffee "C"(ICE)
May11	110510	290.25	290.25	281.70	281.70	-5.35	19	335	-9
Jul11	110510	288.90	290.45	281.65	282.60	-4.80	11,676	66,328	+144
Sep11	110510	291.15	293.35	284.60	285.45	-4.85	2,168	22,228	+233
Dec11	110510	294.70	296.10	287.95	288.90	-4.50	967	18,589	+161
Mar12	110510	297.35	297.75	290.20	290.90	-4.10	318	4,385	+126
May12	110510	296.65	296.75	290.75	290.95	-2.90	78	2,357	-5
Total Volume and Open Interest							15,337	116,152	+737
Orange Juice(ICE)
May11	110510	170.75	170.75	170.75	170.75	-2.85	5	215	-5
Jul11	110510	167.65	174.80	167.05	170.70	+3.35	1,252	23,487	-686
Sep11	110510	163.15	170.00	163.15	166.25	+3.15	291	2,693	+127
Nov11	110510	163.50	166.15	163.00	163.00	+2.30	30	1,624	+15
Jan12	110510	162.90	163.15	161.85	161.85	+1.95	32	204	-9
Mar12	110510	162.25	162.25	161.55	161.55	+2.05	23	86	+16
Total Volume and Open Interest							1,633	28,403	-542
Sugar #11(ICE)
Jul11	110510	21.12	22.25	21.06	21.87	+0.91	39,330	274,771	-2,408
Oct11	110510	21.27	22.40	21.20	21.99	+0.87	17,173	133,541	-1,921
Mar12	110510	21.75	22.88	21.69	22.48	+0.81	7,827	75,517	+2,825
May12	110510	21.44	22.63	21.44	22.31	+0.72	3,080	23,337	+11
Jul12	110510	21.37	22.48	21.37	22.20	+0.68	2,940	17,446	+219
Total Volume and Open Interest							72,099	567,327	-1,275
London Cocoa(LCE)
May11	110510	1872	1888	1855	1879	+12	3,307	29,508	-1,707
Jul11	110510	1896	1920	1884	1909	+12	7,609	60,842	+1,300
Sep11	110510	1917	1937	1902	1928	+16	3,647	30,214	-555
Dec11	110510	1943	1953	1923	1949	+15	2,678	31,734	+1
Mar12	110510	1962	1980	1948	1972	+17	1,670	29,136	+682
May12	110510	1976	1996	1963	1987	+17	962	9,025	+140
Jul12	110510	1987	1998	1987	1998	+17	217	4,042	+73
Total Volume and Open Interest							20,375	204,958	+143
London Sugar(LCE)
Aug11	110510	583.70	613.00	583.70	612.60	+28.90	1,878	24,878	-445
Oct11	110510	564.00	587.80	564.00	586.70	+23.10	586	8,147	-225
Dec11	110510	578.00	597.80	578.00	596.40	+23.50	281	3,408	+70
Mar12	110510	579.90	594.10	579.30	592.90	+23.50	229	2,182	+42
May12	110510	575.60	585.60	574.70	585.60	+19.10	248	1,357	+134
Total Volume and Open Interest							3,438	41,088	-294
Cotton(ICE)
Jul11	110510	144.57	151.40	143.00	151.40	+6.00	8,339	68,657	-545
Oct11	110510	133.50	138.32	132.90	138.32	+5.04	43	446	-5
Dec11	110510	123.33	126.20	122.00	125.92	+2.14	2,991	60,452	+282
Mar12	110510	116.38	118.88	115.00	118.82	+2.05	408	8,556	+9
May12	110510	110.98	112.56	110.80	112.56	+1.41	44	2,190	-11
Jul12	110510	108.23	109.40	108.00	108.77	+1.15	51	3,114	+3
Total Volume and Open Interest							11,878	145,669	-2,622
Lumber(CME)
May11	110510	227.0	227.0	222.5	224.4	-3.1	256	600	-77
Jul11	110510	243.6	244.0	238.7	241.0	-2.8	312	6,924	+28
Sep11	110510	262.8	262.8	259.6	261.5	-3.7	86	1,906	+30
Nov11	110510	264.0	264.0	261.3	263.2	-3.7	5	485	+0
Total Volume and Open Interest							659	9,928	-19
Crude Oil(NYM)
Jun11	110510	102.44	103.95	100.12	103.88	+1.33	606,528	308,727	-22,339
Jul11	110510	103.28	104.54	100.68	104.47	+1.37	163,459	271,344	+21,955
Aug11	110510	102.79	104.93	101.08	104.87	+1.40	59,221	78,012	-2,580
Sep11	110510	103.35	105.21	101.39	105.18	+1.45	43,130	90,899	+708
Oct11	110510	102.31	105.37	101.52	105.35	+1.50	15,464	41,034	+287
Nov11	110510	102.50	105.49	101.58	105.46	+1.53	11,605	37,038	-879
Dec11	110510	103.50	105.53	101.70	105.52	+1.55	81,899	188,625	-1,047
Jan12	110510	102.00	105.47	102.00	105.47	+1.58	4,561	36,804	-565
Feb12	110510	103.30	105.36	102.23	105.36	+1.60	2,701	18,482	+181
Mar12	110510	102.86	105.24	102.25	105.22	+1.61	3,357	29,965	-154
Apr12	110510	103.08	105.07	102.05	105.07	+1.62	2,271	15,610	+45
May12	110510	102.12	104.89	102.02	104.89	+1.62	1,976	15,332	+638
Jun12	110510	101.68	104.70	101.68	104.70	+1.63	8,937	74,679	-109
Jul12	110510	102.08	104.38	102.08	104.38	+1.65	803	20,502	-96
Aug12	110510	101.92	104.02	101.92	104.02	+1.66	539	13,313	-38
Sep12	110510	103.60	103.71	103.60	103.71	+1.67	813	13,164	-64
Total Volume and Open Interest							1,055,664	1,645,447	-8,061
e-miNY Crude Oil(NYM)
May11	110418	109.350	109.350	106.525	107.125	-2.525	7,448	2,501	-386
Jun11	110429	112.775	114.175	112.275	113.925	+1.075	11,912	3,616	+446
Jul11	110510	103.000	104.500	100.750	104.475	+1.375	1,740	704	-173
Aug11	110510	102.500	104.875	101.800	104.875	+1.400	217	144	+23
Sep11	110510	102.200	105.175	102.200	105.175	+1.450	38	96	+2
Oct11	110510	105.350	105.350	105.350	105.350	+1.500	8	43	+4
Nov11	110510	105.450	105.450	105.450	105.450	+1.525	1	16	+0
Dec11	110510	103.000	105.525	102.625	105.525	+1.550	39	313	-8
Jan12	110510	105.475	105.475	105.475	105.475	+1.575	0	7	+0
Feb12	110510	105.350	105.350	105.350	105.350	+1.600	0	6	+0
Total Volume and Open Interest							30,240	4,797	-977
Heating Oil(NYM)
Jun11	110510	296.18	301.27	292.19	300.12	+3.94	85,959	99,869	-7,632
Jul11	110510	297.28	302.53	293.67	301.45	+4.06	31,710	49,939	+655
Aug11	110510	297.47	303.75	295.10	302.80	+4.08	13,422	29,755	-459
Sep11	110510	301.10	305.18	296.67	304.37	+4.06	9,042	24,772	+194
Oct11	110510	300.72	306.80	298.78	305.90	+4.05	2,990	10,775	+333
Nov11	110510	301.20	307.59	301.20	307.46	+4.09	2,072	11,225	+113
Dec11	110510	303.05	309.93	301.02	308.94	+4.13	16,434	33,194	+831
Jan12	110510	306.43	310.42	306.43	310.42	+4.10	2,131	12,642	+569
Feb12	110510	307.50	310.78	306.88	310.78	+4.14	617	5,073	+73
Mar12	110510	306.62	309.96	306.62	309.96	+4.12	223	3,133	-22
Apr12	110510	303.82	308.09	303.82	308.09	+4.05	175	1,511	+33
May12	110510	306.44	306.44	306.44	306.44	+3.98	236	1,417	+17
Total Volume and Open Interest							170,899	308,327	-3,258
Gasoline(NYMEX)
Jun11	110510	329.55	338.53	325.93	337.97	+10.13	85,286	92,705	-3,787
Jul11	110510	316.76	325.91	313.92	325.38	+8.94	54,142	56,604	+2,549
Aug11	110510	307.15	316.37	305.26	315.78	+7.76	22,288	28,372	-234
Sep11	110510	302.50	309.39	300.57	308.98	+6.62	15,453	29,613	+457
Oct11	110510	285.98	291.50	284.00	291.28	+6.10	6,245	24,256	+1,356
Nov11	110510	279.75	287.37	278.40	287.35	+6.05	3,565	9,316	+838
Dec11	110510	277.55	285.70	277.20	285.32	+5.82	6,377	27,793	+235
Jan12	110510	280.40	285.22	280.40	285.22	+5.78	287	6,427	+38
Feb12	110510	284.15	286.44	284.15	286.44	+5.77	116	2,995	+1
Mar12	110510	287.67	287.67	287.67	287.67	+5.75	81	5,020	+20
Total Volume and Open Interest							194,123	300,278	+1,482
e-miNY RBOB Gasoline(NYM)
Jun11	110510	338.00	338.00	337.97	338.00	+10.20	0	2	+0
Jul11	110510	325.40	325.40	325.38	325.40	+9.00	0	1	+0
Aug11	110510	315.80	315.80	315.78	315.80	+7.80	0	1	+0
Sep11	110510	309.00	309.00	308.98	309.00	+6.60
Total Volume and Open Interest							0	7	+0
Natural Gas(NYM)
Jun11	110510	4.190	4.282	4.162	4.246	+0.092	129,874	122,104	-11,654
Jul11	110510	4.254	4.342	4.224	4.303	+0.087	69,252	207,452	-7,716
Aug11	110510	4.302	4.380	4.266	4.345	+0.084	36,995	75,432	+659
Sep11	110510	4.326	4.400	4.290	4.366	+0.081	24,770	103,015	+4,238
Oct11	110510	4.360	4.450	4.336	4.413	+0.082	32,116	98,398	-3,009
Nov11	110510	4.519	4.613	4.506	4.577	+0.078	10,976	48,004	+459
Dec11	110510	4.760	4.817	4.722	4.792	+0.073	6,621	38,374	+14
Jan12	110510	4.885	4.946	4.841	4.908	+0.071	11,943	86,623	-895
Feb12	110510	4.861	4.926	4.835	4.897	+0.072	1,142	17,396	+22
Mar12	110510	4.802	4.845	4.775	4.837	+0.072	3,634	37,349	+85
Apr12	110510	4.680	4.735	4.651	4.707	+0.070	4,990	36,954	+1,048
May12	110510	4.666	4.730	4.666	4.730	+0.071	805	10,721	+153
Jun12	110510	4.749	4.770	4.710	4.769	+0.070	493	6,975	+53
Jul12	110510	4.767	4.828	4.767	4.814	+0.070	107	5,651	+72
Aug12	110510	4.822	4.839	4.822	4.839	+0.069	27	5,933	-19
Sep12	110510	4.837	4.848	4.831	4.848	+0.069	88	5,275	-33
Total Volume and Open Interest							340,758	986,789	-11,842
Brent Crude Oil(ICE)
Jun11	110510	115.40	117.95	113.58	117.63	+1.73	427,365	157,069	-8,143
Jul11	110510	114.60	117.38	113.12	117.09	+1.73	195,764	175,744	+7,076
Aug11	110510	114.00	116.94	112.73	116.66	+1.73	73,632	97,956	+5,508
Sep11	110510	113.26	116.42	112.28	116.17	+1.72	38,594	53,650	+3,303
Oct11	110510	112.81	115.91	111.98	115.70	+1.72	21,370	43,308	+2,652
Nov11	110510	111.91	115.45	111.56	115.28	+1.71	12,346	21,375	+1,108
Dec11	110510	112.00	115.04	110.95	114.87	+1.71	65,778	100,865	-102
Jan12	110510	111.32	114.52	111.29	114.52	+1.72	3,709	19,535	+595
Feb12	110510	111.46	114.17	111.27	114.17	+1.71	2,593	16,607	-35
Mar12	110510	113.79	113.79	113.79	113.79	+1.69	2,681	29,098	-1,251
Apr12	110510	113.39	113.39	113.39	113.39	+1.67	3,080	7,695	+588
May12	110510	112.99	112.99	112.99	112.99	+1.63	1,145	6,208	+217
Jun12	110510	109.37	112.69	109.37	112.58	+1.59	5,896	34,877	-203
Jul12	110510	112.15	112.15	112.15	112.15	+1.57	849	2,986	+436
Total Volume and Open Interest							877,646	889,810	+11,662
Gas Oil(ICE)
May11	110510	932.50	948.00	922.75	941.25	+21.50	59,002	52,058	-12,924
Jun11	110510	935.75	952.25	925.75	944.75	+21.50	181,372	136,789	+1,802
Jul11	110510	939.00	955.25	929.00	948.25	+21.75	37,066	68,728	+1,603
Aug11	110510	939.25	958.25	933.00	951.50	+21.75	14,594	38,991	+1,359
Sep11	110510	943.25	960.50	936.25	954.75	+22.25	16,485	46,915	-1,978
Oct11	110510	947.75	963.75	938.75	957.25	+22.50	13,155	33,157	-931
Nov11	110510	944.50	964.75	942.00	958.00	+22.50	9,925	23,637	+1,148
Dec11	110510	947.25	966.25	940.50	959.25	+22.50	42,080	57,120	-2,261
Jan12	110510	949.00	962.25	945.25	961.75	+22.50	4,397	24,918	-621
Feb12	110510	948.75	962.00	948.75	962.00	+22.75	2,137	6,588	+311
Total Volume and Open Interest							388,383	579,162	-11,077
Ethanol(CBOT)
May11	110504	2.620	2.628	2.595	2.621	+0.001	47	147	-144
Jun11	110510	2.583	2.605	2.565	2.575	+0.015	138	1,314	-43
Jul11	110510	2.584	2.592	2.565	2.576	+0.017	259	1,267	-15
Aug11	110510	2.585	2.590	2.560	2.572	+0.013	158	1,034	+70
Sep11	110510	2.542	2.549	2.531	2.542	+0.010	210	943	-71
Oct11	110510	2.470	2.470	2.448	2.457	+0.011	44	952	+10
Nov11	110510	2.395	2.395	2.377	2.384	+0.009	11	647	+0
Dec11	110510	2.400	2.402	2.370	2.370	+0.001	26	954	+1
Total Volume and Open Interest							926	7,898	+22
WTI Crude Oil(ICE
Jun11	110510	101.91	103.94	100.14	103.88	+1.33	177,085	84,555	-4,968
Jul11	110510	102.30	104.52	100.70	104.47	+1.37	51,934	85,217	+6,622
Aug11	110510	102.06	104.90	101.11	104.87	+1.40	22,761	29,310	-1,124
Sep11	110510	102.32	105.18	101.74	105.18	+1.45	15,155	38,728	+2,064
Oct11	110510	102.46	105.35	102.20	105.35	+1.50	5,983	20,727	-156
Nov11	110510	102.54	105.46	102.15	105.46	+1.53	4,841	16,197	-267
Dec11	110510	102.78	105.52	101.73	105.52	+1.55	27,962	85,015	-3,006
Jan12	110510	102.41	105.47	102.35	105.47	+1.58	1,625	12,042	+50
Feb12	110510	104.45	105.36	104.45	105.36	+1.60	802	3,486	-223
Mar12	110510	105.22	105.22	105.22	105.22	+1.61	1,072	11,094	-31
Apr12	110510	105.07	105.07	105.07	105.07	+1.62	250	3,578	-52
May12	110510	104.89	104.89	104.89	104.89	+1.62	176	2,190	-8
Jun12	110510	102.56	104.70	102.56	104.70	+1.63	1,925	25,989	-50
Jul12	110510	104.38	104.38	104.38	104.38	+1.65	0	1,555	+0
Aug12	110510	104.02	104.02	104.02	104.02	+1.66	0	946	+0
Sep12	110510	103.71	103.71	103.71	103.71	+1.67	50	4,214	+27
Total Volume and Open Interest							319,811	524,904	-128
US Dollar Index(ICE)
Jun11	110510	74.775	75.175	74.685	74.783	-0.118	66,993	55,859	-1,192
Sep11	110510	75.390	75.660	75.185	75.272	-0.113	273	760	+33
Dec11	110510	75.762	75.762	75.762	75.762	-0.108	0	2	+0
Total Volume and Open Interest							67,267	56,622	-1,159
Australian Dollar(CME)
Jun11	110510	107.41	108.03	106.89	107.81	+0.62	197,500	137,337	+2,462
Sep11	110510	106.07	106.65	105.52	106.44	+0.62	199	961	+3
Dec11	110510	105.15	105.15	104.54	105.15	+0.61	12	78	-6
Total Volume and Open Interest							197,711	138,377	+2,459
British Pound(CME)
Jun11	110510	163.84	164.15	163.08	163.43	-0.39	150,109	115,839	+818
Sep11	110510	163.30	163.60	162.94	163.20	-0.40	95	686	-106
Dec11	110510	162.96	163.35	162.96	162.96	-0.39	2	39	+2
Total Volume and Open Interest							150,206	116,569	+714
Canadian Dollar(CME)
Jun11	110510	103.73	104.42	103.50	104.21	+0.61	154,811	121,727	+47
Sep11	110510	103.47	104.10	103.25	103.95	+0.61	835	3,858	+137
Dec11	110510	103.50	103.70	103.06	103.67	+0.61	51	2,649	+6
Mar12	110510	102.89	103.39	102.69	103.35	+0.60	13	291	+6
Total Volume and Open Interest							155,712	128,714	+198
Japanese Yen(CME)
Jun11	110510	124.56	124.79	123.46	123.80	-0.70	157,252	100,999	-1,121
Sep11	110510	124.65	124.75	123.59	123.87	-0.70	295	2,245	+6
Dec11	110510	123.97	124.68	123.97	123.97	-0.71	15	220	+0
Total Volume and Open Interest							157,562	103,471	-1,115
Swiss Franc(CME)
Jun11	110510	114.63	114.88	113.34	113.53	-1.09	65,456	73,659	+72
Sep11	110510	114.76	114.76	113.41	113.58	-1.09	172	249	+47
Dec11	110510	113.62	114.70	113.62	113.62	-1.08	0	26	+0
Total Volume and Open Interest							65,628	73,936	+119
EuroFX(CME)
Jun11	110510	143.39	144.02	142.58	143.83	+0.59	541,290	246,903	-9,825
Sep11	110510	142.96	143.58	142.20	143.41	+0.60	1,023	3,990	+44
Dec11	110510	142.67	142.92	142.18	142.92	+0.58	5	110	+3
Total Volume and Open Interest							542,320	251,383	-9,780
Mexican Peso(CME)
May11	110510	864.2	864.2	858.5	864.2	+5.8
Jun11	110510	857.2	863.5	855.8	862.2	+5.8	60,625	161,938	-299
Total Volume and Open Interest							60,646	162,165	-300
30-Year T-Bonds(CBOT)
Jun11	110510	124~090	124~090	123~250	123~280	-0~180
Sep11	110510	122~270	123~040	122~080	122~170	-0~190	5,842	8,719	+3,017
Dec11	110510	121~020	121~210	121~020	121~020	-0~190	0	2	+0
Total Volume and Open Interest							461,153	638,536	+10,131
10-Year T-Notes(CBOT)
Jun11	110510	122~115	122~135	121~290	122~030	-0~120	1,738,117	1,704,510	+6,001
Sep11	110510	120~310	121~020	120~150	120~205	-0~135	7,695	18,323	+2,140
Dec11	110510	119~190	120~020	119~190	119~205	-0~135	0	5	+0
Total Volume and Open Interest							1,745,812	1,722,838	+8,141
5-Year T-Notes(CBOT)
Jun11	110510	119~010	119~010	118~118	118~118	-0~034
Sep11	110510	117~122	118~000	117~084	117~092	-0~036	2,153	17,629	+1,474
Dec11	110510	116~116	117~024	116~116	116~116	-0~036
Total Volume and Open Interest							913,953	1,476,556	+25,526
2 Year T-Notes(CBOT)
Jun11	110510	109~090	109~091	109~080	109~083	-0~010	402,040	1,034,259	+2,009
Sep11	110510	109~032	109~037	109~022	109~026	-0~011	387	16,423	+153
Dec11	110510	108~092	108~103	108~092	108~092	-0~011	0	20	+0
Total Volume and Open Interest							402,427	1,050,702	+2,162
Eurodollars(CME)
Jun11	110510	99.725	99.735	99.720	99.730	+0.010	262,616	998,719	-10,769
Sep11	110510	99.675	99.680	99.665	99.680	+0.010	294,882	1,458,776	-11,197
Dec11	110510	99.590	99.595	99.575	99.585	-0.005	371,818	1,667,795	-7,018
Mar12	110510	99.455	99.460	99.415	99.430	-0.025	404,869	1,564,010	-10,866
Jun12	110510	99.230	99.235	99.170	99.190	-0.045	498,823	1,359,871	+37,088
Sep12	110510	98.945	98.945	98.870	98.890	-0.060	341,945	717,139	+11,293
Dec12	110510	98.630	98.640	98.555	98.575	-0.075	328,415	549,116	+8,163
Mar13	110510	98.360	98.370	98.280	98.300	-0.080	304,051	374,193	-5,469
Jun13	110510	98.105	98.110	98.020	98.040	-0.080	188,251	273,649	-5,460
Sep13	110510	97.845	97.855	97.770	97.790	-0.075	125,980	234,802	-3,573
Dec13	110510	97.590	97.600	97.515	97.540	-0.070	102,143	190,952	-989
Mar14	110510	97.380	97.385	97.295	97.320	-0.070	77,570	181,668	-1,748
Jun14	110510	97.155	97.165	97.075	97.105	-0.065	31,145	101,678	+126
Sep14	110510	96.950	96.955	96.860	96.895	-0.065	21,656	62,468	+118
Dec14	110510	96.730	96.745	96.650	96.680	-0.065	21,052	74,847	+1,971
Mar15	110510	96.540	96.560	96.460	96.495	-0.065	17,585	51,049	-1,042
Jun15	110510	4.610	4.625	4.520	4.560	-0.060	9,196	40,202	+793
Sep15	110510	4.440	4.450	4.360	4.390	-0.060	10,076	36,209	+363
Total Volume and Open Interest
30 Day Federal Funds(CBOT)
May11	110510	99.908	99.908	99.905	99.905	unch	4,223	82,368	-806
Jun11	110510	99.905	99.905	99.900	99.900	unch	1,035	61,266	-163
Jul11	110510	99.900	99.900	99.890	99.895	+0.005	2,291	52,051	-720
Aug11	110510	99.880	99.880	99.875	99.875	unch	4,629	52,591	+455
Sep11	110510	99.870	99.875	99.865	99.865	-0.005	5,354	37,032	+939
Oct11	110510	99.855	99.865	99.855	99.860	unch	5,419	48,915	+1,049
Total Volume and Open Interest							80,759	672,045	+9,553
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun11	110510	99.675	99.675	99.675	99.675	+0.005	0	750	+0
Sep11	110510	99.683	99.683	99.683	99.683	+0.005
Dec11	110510	99.685	99.685	99.685	99.685	+0.005	0	75	+0
Mar12	110510	99.673	99.673	99.673	99.673	+0.005
Jun12	110510	99.690	99.690	99.690	99.690	unch
Sep12	110510	99.620	99.620	99.620	99.620	unch
Dec12	110510	99.580	99.580	99.580	99.580	unch
Mar13	110510	99.580	99.580	99.580	99.580	unch
Jun13	110510	99.535	99.535	99.535	99.535	unch
Sep13	110510	99.395	99.395	99.395	99.395	unch
Total Volume and Open Interest							0	825	+0
3-Mth Euro-Yen(SGX)
Jun11	110510	99.68	99.68	99.68	99.68	+0.01	602	6,003	+602
Sep11	110510	99.68	99.68	99.68	99.68	+0.01	159	1,474	-59
Dec11	110510	99.68	99.68	99.68	99.68	+0.00	88	1,837	-107
Mar12	110510	99.68	99.68	99.67	99.67	+0.00	0	3,672	+0
Jun12	110510	99.69	99.69	99.69	99.69	unch	0	1,254	+0
Sep12	110510	99.62	99.62	99.62	99.62	unch	0	411	+0
Dec12	110510	99.58	99.58	99.58	99.58	unch	0	24	+0
Mar13	110510	99.58	99.58	99.58	99.58	unch	0	1	+0
Total Volume and Open Interest							849	14,676	-78
Japanese Gov't Bonds(SGX)
Jun11	110510	140.65	140.83	140.57	140.58	-0.22	3,806	16,984	+16,984
Sep11	110510	140.45	140.45	140.33	140.33	-0.02	24	20	+1
Dec11	110510	138.24	138.24	138.24	138.24	-0.02
Total Volume and Open Interest							3,330	18,854	+360
Euro-Bund(EUREX)
Jun11	110510	124.18	124.23	123.86	124.01	-0.27	1,238,964	966,852	+37,017
Sep11	110510	123.93	123.93	123.60	123.72	-0.29	465	15,589	+13
Dec11	110510	122.91	122.91	122.91	122.91	-0.27	94	0	+0
Total Volume and Open Interest							1,239,523	982,441	+37,030
Euro-Bobl(EUREX)
Jun11	110506	115.41	115.82	115.22	115.71	+0.23	725,341	811,181	+16,712
Sep11	110510	115.32	115.32	115.18	115.24	-0.08	1,453	31,687	+717
Dec11	110510	115.41	115.41	115.41	115.41	-0.08
Total Volume and Open Interest							712,642	830,722	+4,293
3-Mth Euribor(EUREX)
Jun11	110510	98.480	98.490	98.480	98.490	+0.005	19	5,319	-490
Sep11	110510	98.205	98.215	98.205	98.210	-0.005	76	2,299	-49
Dec11	110510	98.010	98.010	98.000	98.005	-0.010	47	1,108	-24
Total Volume and Open Interest							233	11,096	-552
Long Gilt(LIFFE)
Jun11	110428	118~22	119~08	118~20	119~05	+0~25	128,847	372,773	+43,077
Sep11	110510	119~08	119~08	119~07	119~07	-0~07	1	4	-9
Total Volume and Open Interest							123,537	394,754	-2,151
3-Mth Short Sterling(LIFFE)
Jun11	110510	99.17	99.18	99.16	99.18	+0.01	34,442	459,802	-14,734
Sep11	110510	99.07	99.09	99.06	99.09	+0.02	56,220	440,843	-11,378
Dec11	110510	98.91	98.94	98.90	98.93	+0.02	75,363	459,863	+21,274
Mar12	110510	98.75	98.79	98.73	98.77	+0.02	79,293	406,386	+14,779
Jun12	110510	98.54	98.58	98.53	98.56	unch	83,472	367,448	-3,898
Sep12	110510	98.33	98.36	98.30	98.34	-0.01	56,331	230,627	+5,370
Total Volume and Open Interest							505,219	2,852,736	+38,554
3-Mth Euribor(LIFFE)
Jun11	110510	98.490	98.495	98.470	98.490	+0.005	239,646	917,039	-146,077
Sep11	110510	98.210	98.225	98.190	98.210	-0.005	376,113	915,308	-52,477
Dec11	110510	98.010	98.020	97.980	98.005	-0.010	305,401	793,407	-68,034
Total Volume and Open Interest							1,875,319	4,813,314	-280,026
3-Mth Aus T-Bills(SFE)
Jun11	110510	94.91	94.95	94.91	94.94	+0.03	32,410	173,663	-11,560
Sep11	110510	94.80	94.85	94.79	94.84	+0.04	47,651	218,139	-20,652
Dec11	110510	94.69	94.75	94.69	94.75	+0.05	42,106	150,778	-3,422
Mar12	110510	94.63	94.69	94.62	94.68	+0.05	13,477	85,257	+1,204
Jun12	110510	94.59	94.64	94.59	94.63	+0.04	3,290	49,879	+983
Sep12	110510	94.55	94.60	94.55	94.58	+0.03	1,308	49,901	-633
Dec12	110510	94.50	94.57	94.50	94.54	+0.04	1,847	24,753	+993
Mar13	110510	94.46	94.54	94.45	94.51	+0.05	1,611	17,281	+889
Jun13	110510	94.41	94.48	94.41	94.47	+0.05	259	1,609	+239
Sep13	110510	94.36	94.41	94.36	94.41	+0.05	10	974	+3
Total Volume and Open Interest							143,969	773,088	-31,956
10-Year Aus T-Bonds(SFE)
Jun11	110510	94.57	94.61	94.57	94.61	+0.03	70,435	406,922	-8,757
Sep11	110510	94.61	94.61	94.61	94.61	+0.03
Total Volume and Open Interest							70,435	406,922	-8,757
3-Year Aus T-Bonds(SFE)
Jun11	110505	94.89	94.96	94.87	94.95	+0.05	181,608	631,593	+43,310
Sep11	110510	94.87	94.87	94.87	94.87	+0.05
Total Volume and Open Interest							203,367	675,660	-44,791
Gold(CMX)
Jun11	110510	1512.5	1520.0	1505.2	1516.9	+13.7	264,796	304,025	-16,437
Aug11	110510	1513.8	1521.0	1507.1	1518.2	+13.7	18,548	86,674	+7,383
Oct11	110510	1512.9	1522.1	1510.0	1519.5	+13.7	1,110	6,627	+302
Dec11	110510	1514.7	1523.0	1510.0	1520.8	+13.8	12,673	46,799	+4,426
Feb12	110510	1515.2	1524.7	1512.4	1522.0	+13.8	960	6,971	-15
Apr12	110510	1522.7	1523.4	1522.7	1523.4	+13.8	231	5,144	-125
Jun12	110510	1525.7	1525.7	1525.0	1525.0	+14.0	260	8,821	-44
Aug12	110510	1527.3	1527.3	1527.3	1527.3	+14.1	6	3,104	+6
Oct12	110510	1529.9	1529.9	1529.9	1529.9	+14.3	0	3,271	+0
Dec12	110510	1529.0	1533.1	1522.8	1533.1	+14.3	82	12,121	+38
Feb13	110510	1536.8	1536.8	1536.8	1536.8	+14.6	0	108	+0
Total Volume and Open Interest							299,896	512,700	-4,448
Silver(CMX)
May11	110510	3770.0	3869.5	3761.5	3848.0	+137.0	479	615	-12
Jul11	110510	3773.5	3881.5	3730.0	3848.6	+137.0	178,981	72,192	-4,948
Sep11	110510	3768.0	3878.0	3740.0	3849.7	+137.2	2,761	10,060	-333
Dec11	110510	3768.5	3877.5	3735.0	3849.2	+137.4	3,911	22,683	+13
Mar12	110510	3759.5	3844.5	3759.5	3844.3	+138.0	56	2,771	+1
May12	110510	3833.0	3840.1	3833.0	3840.1	+138.1	68	1,004	+1
Jul12	110510	3800.0	3836.2	3786.0	3836.2	+138.4	102	1,729	-12
Total Volume and Open Interest							194,448	129,454	-5,350
Platinum(NYMEX)
Jul11	110510	1796.0	1807.8	1789.5	1800.9	+5.8	7,134	35,189	-709
Oct11	110510	1800.0	1806.7	1793.0	1804.8	+6.3	76	1,675	-27
Jan12	110510	1806.7	1806.8	1798.0	1806.8	+6.3	0	50	+0
Apr12	110510	1808.8	1808.8	1808.8	1808.8	+6.3	0	24	+0
Total Volume and Open Interest							7,210	36,953	-736
Palladium(NYMEX)
Jun11	110510	728.00	740.75	727.25	732.65	+3.65	5,910	18,162	-530
Sep11	110510	729.60	741.85	729.60	734.30	+3.70	152	2,017	+30
Dec11	110510	738.60	741.85	732.85	735.30	+3.70	32	380	+27
Total Volume and Open Interest							6,094	20,562	-473
Copper(CMX)
May11	110510	406.00	406.00	400.95	402.95	+2.55	965	2,641	-327
Jul11	110510	405.50	408.40	400.40	404.20	+2.55	51,081	75,262	-3,292
Sep11	110510	406.55	409.70	402.30	405.95	+2.55	5,240	25,492	+857
Dec11	110510	408.35	410.40	404.95	407.70	+2.50	2,911	10,684	+1,854
Mar12	110510	409.85	409.85	408.50	408.80	+2.45	358	2,941	+188
Total Volume and Open Interest							61,339	123,900	-622
DJIA Index(CBOT)
Jun11	110510	12636	12735	12603	12700	+69	1,097	23,565	-22
Sep11	110510	12636	12636	12630	12630	+68	1	14	+0
Dec11	110510	12559	12559	12491	12559	+68	0	1	+0
Mar12	110510	12499	12499	12431	12499	+68
Total Volume and Open Interest							1,098	23,580	-22
S & P 500(CME)
Jun11	110510	1342.40	1356.30	1339.20	1353.80	+11.10	17,738	308,933	-1,986
Sep11	110510	1348.40	1350.90	1348.40	1348.40	+11.10	345	6,724	+254
Dec11	110510	1343.00	1345.40	1343.00	1343.00	+11.20	861	4,818	+829
Mar12	110510	1338.00	1340.40	1338.00	1338.00	+11.20
Total Volume and Open Interest							18,944	320,480	-903
S & P 500 E-Mini(Globex)
Jun11	110510	1353.75	1354.00	1353.00	1353.75	+10.00
Sep11	110510	1338.75	1350.25	1334.00	1348.50	+11.25	3,938	23,353	+1,912
Total Volume and Open Interest							2,677,394	2,778,612	-4,993
NASDAQ 100(CME)
Jun11	110510	2388.50	2413.00	2383.50	2409.30	+22.80	2,096	24,862	+419
Sep11	110510	2405.50	2405.50	2405.00	2405.50	+22.70	0	52	+0
Dec11	110510	2402.00	2402.00	2401.50	2402.00	+22.70
Total Volume and Open Interest							2,096	24,914	+419
NASDAQ 100 E-Mini(Globex)
Jun11	110510	2386.30	2412.00	2382.80	2409.30	+22.80	358,939	400,545	-3,932
Sep11	110510	2385.50	2407.00	2379.50	2405.50	+22.70	193	1,184	-16
Total Volume and Open Interest							359,132	401,736	-3,948
S & P Midcap 400(CME)
Jun11	110510	1007.60	1010.00	1007.60	1007.60	+10.60	182	1,990	+0
Sep11	110510	1005.40	1007.80	1005.40	1005.40	+10.60
Dec11	110510	1003.80	1006.20	1003.80	1003.80	+10.60
Total Volume and Open Interest							182	1,990	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun11	110510	9910	9910	9910	9910	+110
Sep11	110510	9910	9940	9830	9940	+110	2	18	-1
Total Volume and Open Interest							11,123	55,453	+450
Nikkei 225(SGX)
Jun11	110510	9810	9855	9755	9825	+10	64,205	235,104	+9,647
Sep11	110510	9815	9825	9760	9825	+10	8	1,415	+14
Dec11	110510	9765	9765	9765	9765	+5	0	6,259	+0
Total Volume and Open Interest							64,508	249,080	+3,514
CAC 40(EURONEXT)
May11	110510	3969.0	4039.5	3964.5	4020.0	+50.5	170,795	302,248	-5,143
Jun11	110510	3930.5	3994.0	3930.5	3977.5	+50.5	25,344	79,661	+29,420
Jul11	110510	3973.0	3973.0	3973.0	3973.0	+50.5
Total Volume and Open Interest							196,139	381,910	+24,277
Hang Seng Index(HKFE)
May11	110509	23056	23235	23031	23161	+191	63,616	86,922	-3,223
Jun11	110509	22929	23080	22888	23019	+202	1,152	8,049	+624
Total Volume and Open Interest							64,969	96,359	-2,547
DAX(EUREX)
Jun11	110510	7429.5	7547.0	7426.0	7507.0	+80.5	150,938	176,950	+2,077
Sep11	110510	7466.0	7569.5	7466.0	7532.5	+80.5	215	6,071	-61
Dec11	110510	7505.0	7583.0	7505.0	7565.5	+81.0	58	956	-37
Total Volume and Open Interest							151,211	183,977	+1,979
FT-SE 100(EURONEXT)
Jun11	110510	5926.50	6017.00	5913.00	5990.50	+76.00	130,716	691,767	+7,885
Sep11	110510	5919.00	5978.00	5919.00	5954.00	+75.50	22	635	+5
Dec11	110510	5913.50	5932.00	5913.50	5932.00	+75.50	10	175	+0
Total Volume and Open Interest							130,748	692,587	+7,890
SPI 200(SFE)
Jun11	110510	4762.0	4783.0	4714.0	4719.0	-45.0	42,725	183,922	-8,936
Sep11	110510	4760.0	4760.0	4706.0	4710.0	-43.0	19	3,692	+3
Dec11	110510	4729.0	4729.0	4729.0	4729.0	-45.0	0	2,521	-56
Total Volume and Open Interest							43,230	192,374	-8,548
GSCI(CME)
May11	110510	47.64	53.14	40.14	53.14	+9.00	2,713	10,637	-1,113
Jun11	110510	48.14	54.04	41.14	53.74	+9.00	1,887	1,804	+1,761
Jul11	110510	47.14	51.64	40.14	51.44	+8.30
Total Volume and Open Interest							4,600	12,441	+648
Reuters CCI(ICE)
Jun11	110510	349.30	349.30	349.30	349.30	+4.00
Total Volume and Open Interest