MRCI's End of Day Prices

Daily Futures Price Listing Thu June 02, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul11	110602	1386.00	1411.50	1383.75	1407.00	+20.75	86,334	237,055	+0
Aug11	110602	1382.00	1407.25	1380.25	1400.50	+18.50	10,365	31,822	+0
Sep11	110602	1379.00	1400.75	1377.50	1396.25	+18.50	2,066	18,443	+0
Nov11	110602	1374.00	1396.75	1372.50	1392.75	+18.00	35,225	205,260	+0
Jan12	110602	1384.00	1404.00	1380.75	1400.00	+16.75	4,165	29,911	+0
Mar12	110602	1384.75	1404.00	1384.25	1397.25	+15.00	1,868	17,526	+0
May12	110602	1373.00	1394.75	1372.75	1383.50	+9.25	2,751	19,356	+0
Total Volume and Open Interest							144,598	578,376	+2,690
Soybean Meal(CBOT)
Jul11	110602	359.50	367.20	359.30	366.00	+5.30	36,891	88,675	+0
Aug11	110602	360.80	367.50	360.10	365.70	+4.20	7,540	36,061	+0
Sep11	110602	360.00	365.70	359.20	364.10	+4.10	2,276	18,912	+0
Oct11	110602	353.80	359.60	353.80	359.00	+3.80	990	16,906	+0
Dec11	110602	355.00	360.90	354.80	360.00	+3.60	10,923	49,992	+0
Jan12	110602	361.80	361.80	357.80	360.70	+3.00	370	4,610	+0
Mar12	110602	358.70	362.80	357.70	360.40	+2.00	508	3,491	+0
May12	110602	354.80	359.30	354.80	356.20	+0.90	751	4,865	+0
Total Volume and Open Interest							60,526	228,197	+1,929
Soybean Oil(CBOT)
Jul11	110602	58.37	59.32	58.21	58.91	+0.48	52,877	138,569	+0
Aug11	110602	58.58	59.57	58.48	59.19	+0.48	6,607	34,096	+0
Sep11	110602	58.83	59.83	58.79	59.49	+0.48	5,162	22,663	+0
Oct11	110602	59.03	60.07	59.03	59.76	+0.51	998	15,210	+0
Dec11	110602	59.56	60.59	59.50	60.22	+0.49	14,354	87,944	+0
Jan12	110602	60.23	60.71	59.94	60.42	+0.48	706	9,011	+0
Mar12	110602	59.88	60.69	59.81	60.51	+0.48	411	5,466	+0
May12	110602	60.70	60.70	59.98	60.46	+0.48	576	5,517	+0
Total Volume and Open Interest							81,847	321,598	-2,006
Canola(WCE)
Jul11	110602	589.9	598.8	589.9	595.4	+4.5	13,700	70,234	+0
Nov11	110602	596.3	602.0	595.1	599.4	+4.8	12,599	89,637	+0
Jan12	110602	608.0	609.8	606.2	607.4	+5.0	1,352	9,666	+0
Mar12	110602	614.1	616.5	612.6	614.0	+4.9	225	2,142	+0
May12	110602	614.2	619.7	614.2	617.3	+4.2	11	1,004	+0
Total Volume and Open Interest							27,897	175,287	+428
Corn(CBOT)
Jul11	110602	757.50	770.00	754.50	766.50	+8.00	148,538	558,960	+0
Sep11	110602	726.50	741.75	724.25	741.50	+13.25	35,677	200,087	+0
Dec11	110602	678.00	695.00	675.50	695.00	+15.50	56,547	467,842	+0
Mar12	110602	689.00	705.50	686.50	705.50	+14.50	2,939	80,683	+0
May12	110602	695.25	712.50	693.25	712.50	+16.00	1,401	17,707	+0
Jul12	110602	701.50	719.25	700.25	719.25	+14.75	1,720	45,242	+0
Total Volume and Open Interest							250,285	1,435,358	-2,091
Wheat(CBOT)
Jul11	110602	760.00	773.50	758.50	769.75	+10.50	86,406	198,668	+0
Sep11	110602	809.25	822.75	808.75	818.75	+9.50	26,449	80,381	+0
Dec11	110602	859.75	873.50	859.75	871.50	+11.50	19,590	95,720	+0
Mar12	110602	896.00	907.75	895.00	906.00	+11.00	4,904	22,563	+0
May12	110602	910.25	918.75	905.75	918.75	+13.00	873	8,083	+0
Total Volume and Open Interest							146,512	456,560	-2,639
Wheat(KCBT)
Jul11	110602	892.50	909.00	892.00	909.00	+17.50	16,994	72,738	+0
Sep11	110602	913.00	928.75	912.75	928.75	+17.50	7,499	43,760	+0
Dec11	110602	936.00	953.75	936.00	953.75	+18.75	3,916	43,748	+0
Mar12	110602	954.50	968.75	950.75	968.75	+19.75	989	7,369	+0
May12	110602	955.50	970.75	955.50	970.75	+19.75	144	991	+0
Total Volume and Open Interest							30,024	179,600	-20
Wheat(MGE)
Jul11	110602	1009.00	1025.00	1005.00	1019.50	+14.00	4,076	18,638	+0
Sep11	110602	979.00	992.50	975.50	987.25	+12.00	2,938	18,172	+0
Dec11	110602	982.00	997.00	976.25	989.75	+13.50	1,563	13,916	+0
Mar12	110602	983.50	1005.00	983.50	1000.75	+17.25	430	2,775	+0
May12	110602	990.50	1009.25	990.50	1005.00	+18.50	176	891	+0
Total Volume and Open Interest							9,467	58,589	+24
Oats(CBOT)
Jul11	110602	382.00	392.00	379.50	380.00	-3.00	2,033	7,173	+0
Sep11	110602	391.75	400.00	389.00	389.00	-3.25	1,272	1,865	+0
Dec11	110602	399.00	407.00	395.50	395.50	-3.50	250	3,645	+0
Mar12	110602	413.00	413.00	407.50	407.50	-3.50	3	22	+0
Total Volume and Open Interest							3,558	12,706	-112
Rough Rice(CBOT)
Jul11	110602	14.47	14.81	14.47	14.57	+0.01	1,750	13,590	+0
Sep11	110602	15.52	15.88	15.52	15.64	+0.10	1,278	5,567	+0
Nov11	110602	15.84	16.18	15.84	15.95	+0.10	167	1,981	+0
Jan12	110602	16.30	16.40	16.27	16.27	+0.10	0	254	+0
Total Volume and Open Interest							3,195	21,693	-664
Live Cattle(CME)
Jun11	110602	102.080	103.230	101.750	102.600	+0.450	10,527	44,496	+0
Aug11	110602	103.480	104.480	103.100	103.680	-0.250	20,074	139,932	+0
Oct11	110602	109.800	110.480	109.200	109.950	-0.100	5,442	76,595	+0
Dec11	110602	113.785	114.600	113.580	114.230	-0.020	3,848	52,827	+0
Feb12	110602	115.500	116.350	115.385	116.100	-0.035	740	14,161	+0
Apr12	110602	117.050	118.000	117.050	117.850	+0.200	243	7,278	+0
Total Volume and Open Interest							40,904	336,780	+1,426
Feeder Cattle(CME)
Aug11	110602	122.750	124.500	122.750	123.885	unch	2,828	21,939	+0
Sep11	110602	124.535	125.850	124.450	124.900	-0.050	686	5,317	+0
Oct11	110602	125.500	126.730	125.500	126.100	-0.100	494	4,402	+0
Nov11	110602	126.800	127.950	126.700	127.300	-0.350	595	1,897	+0
Jan12	110602	127.300	127.785	126.950	127.330	-0.070	174	639	+0
Mar12	110602	126.800	126.800	126.800	126.800	unch	23	58	+0
Apr12	110602	125.000	125.700	125.000	125.700	+0.200	0	7	+0
Total Volume and Open Interest							4,800	34,259	+647
Lean Hogs(CME)
Jun11	110602	89.600	90.285	88.350	89.080	-0.705	7,850	16,694	+0
Jul11	110602	89.150	89.900	87.450	87.980	-1.170	12,056	63,269	+0
Aug11	110602	90.000	90.785	88.850	89.580	-0.720	7,788	48,405	+0
Oct11	110602	84.180	84.550	83.285	83.830	-0.350	3,267	43,573	+0
Dec11	110602	82.000	82.400	80.830	82.050	+0.150	1,693	34,604	+0
Feb12	110602	83.885	84.600	82.950	84.480	+0.445	190	8,628	+0
Apr12	110602	84.950	85.900	84.080	85.850	+0.550	129	4,760	+0
May12	110602	88.500	89.800	88.500	89.800	+0.800	0	216	+0
Total Volume and Open Interest							33,040	222,640	+881
Class III Milk(CME)
Jun11	110602	18.91	18.96	18.82	18.89	-0.05	228	5,010	+0
Jul11	110602	20.00	20.08	19.85	19.95	-0.10	715	4,895	+0
Aug11	110602	19.45	19.54	19.34	19.41	-0.08	349	4,422	+0
Sep11	110602	19.24	19.25	19.05	19.13	-0.11	275	4,165	+0
Oct11	110602	18.65	18.65	18.47	18.47	-0.13	118	3,412	+0
Total Volume and Open Interest							2,209	36,608	+392
Cocoa(ICE)
Jul11	110602	2953	2959	2885	2904	-49	10,063	55,856	+0
Sep11	110602	2957	2975	2899	2919	-49	5,043	37,553	+0
Dec11	110602	2994	3000	2932	2951	-49	708	28,463	+0
Mar12	110602	3051	3051	2989	3010	-48	376	24,764	+0
May12	110602	3050	3053	2991	3009	-47	140	6,997	+0
Jul12	110602	3042	3042	2993	3005	-47	182	2,605	+0
Sep12	110602	2989	3000	2989	3000	-49	127	2,207	+0
Total Volume and Open Interest							16,701	162,681	+1,801
Coffee "C"(ICE)
Jul11	110602	255.95	262.65	253.30	261.25	+5.30	10,428	48,255	+0
Sep11	110602	259.20	266.00	256.95	264.80	+5.50	3,598	30,261	+0
Dec11	110602	263.50	270.10	261.35	269.10	+5.55	1,962	22,680	+0
Mar12	110602	266.00	272.65	264.30	271.80	+5.35	138	5,246	+0
May12	110602	267.65	274.65	266.25	273.80	+5.55	121	3,068	+0
Jul12	110602	267.90	274.05	266.45	273.30	+5.75	61	835	+0
Total Volume and Open Interest							16,338	112,192	+1,152
Orange Juice(ICE)
Jul11	110602	182.10	184.70	182.10	183.60	+1.60	1,549	26,629	+0
Sep11	110602	178.05	179.95	178.00	179.15	+1.40	975	5,753	+0
Nov11	110602	171.25	172.70	170.80	172.10	+1.35	471	2,652	+0
Jan12	110602	168.00	168.70	168.00	168.70	+1.15	155	409	+0
Mar12	110602	167.10	167.10	167.10	167.10	+0.85	9	129	+0
May12	110602	166.00	166.00	166.00	166.00	+0.20	0	80	+0
Total Volume and Open Interest							3,159	35,716	-38
Sugar #11(ICE)
Jul11	110602	22.57	23.73	22.55	23.52	+1.06	51,991	244,066	+0
Oct11	110602	22.50	23.53	22.45	23.38	+1.02	34,239	169,586	+0
Mar12	110602	22.61	23.72	22.61	23.60	+1.08	10,327	91,820	+0
May12	110602	22.41	23.34	22.39	23.30	+1.20	2,536	27,864	+0
Jul12	110602	22.30	23.20	22.30	23.16	+1.29	3,576	25,991	+0
Total Volume and Open Interest							105,528	606,482	+4,549
London Cocoa(LCE)
Jul11	110602	1814	1824	1795	1796	-18	7,582	78,021	+0
Sep11	110602	1837	1844	1815	1817	-20	3,515	38,296	+0
Dec11	110602	1863	1867	1843	1845	-20	1,959	33,500	+0
Mar12	110602	1890	1890	1865	1868	-20	1,082	37,259	+0
May12	110602	1893	1896	1876	1878	-19	95	9,906	+0
Jul12	110602	1890	1890	1885	1885	-17	6	4,295	+0
Sep12	110602	1890	1890	1890	1890	-15	13	3,287	+0
Total Volume and Open Interest							14,380	212,443	+858
London Sugar(LCE)
Aug11	110602	668.00	688.70	665.30	683.90	+19.30	6,387	26,343	+0
Oct11	110602	617.20	633.10	614.50	628.30	+13.00	1,657	10,683	+0
Dec11	110602	609.00	620.60	607.20	617.90	+13.10	442	4,827	+0
Mar12	110602	595.30	610.10	595.30	608.40	+13.70	685	3,276	+0
May12	110602	587.30	602.70	587.30	601.20	+16.20	259	1,681	+0
Total Volume and Open Interest							9,558	48,671	+1,253
Cotton(ICE)
Jul11	110602	163.61	166.23	159.15	164.24	+3.27	6,454	65,026	+0
Oct11	110602	150.18	150.97	147.34	148.42	-1.33	62	403	+0
Dec11	110602	136.35	139.50	133.81	139.23	+1.96	7,038	68,094	+0
Mar12	110602	126.75	129.77	124.00	129.51	+2.28	1,666	10,998	+0
May12	110602	119.50	120.92	117.30	120.92	+1.14	554	2,611	+0
Jul12	110602	115.50	115.75	115.00	115.19	-0.91	643	5,240	+0
Total Volume and Open Interest							16,502	155,142	+1,166
Lumber(CME)
Jul11	110602	236.0	241.3	231.0	231.0	-6.0	1,623	6,620	+0
Sep11	110602	257.3	261.3	254.2	256.9	-2.1	1,386	3,431	+0
Nov11	110602	259.0	264.8	258.1	260.0	-1.5	93	721	+0
Jan12	110602	274.9	276.0	274.0	274.0	-1.0	5	45	+0
Total Volume and Open Interest							3,109	10,823	+178
Crude Oil(NYM)
Jul11	110602	99.79	100.93	98.46	100.40	+0.11	319,037	365,230	+0
Aug11	110602	100.35	101.50	99.06	101.00	+0.14	88,914	98,954	+0
Sep11	110602	100.76	101.96	99.63	101.49	+0.16	52,992	106,051	+0
Oct11	110602	101.30	102.42	100.00	101.95	+0.23	14,916	49,727	+0
Nov11	110602	101.26	102.84	100.44	102.34	+0.31	7,958	36,598	+0
Dec11	110602	101.66	103.16	100.68	102.66	+0.38	44,931	186,394	+0
Jan12	110602	101.85	103.37	101.00	102.88	+0.42	4,465	42,486	+0
Feb12	110602	102.92	103.44	101.35	103.06	+0.45	2,688	22,187	+0
Mar12	110602	101.97	103.33	101.64	103.22	+0.48	3,981	27,995	+0
Apr12	110602	103.06	103.44	101.55	103.38	+0.52	1,800	16,214	+0
May12	110602	101.98	103.84	101.98	103.54	+0.57	2,093	17,131	+0
Jun12	110602	103.40	103.85	101.85	103.69	+0.62	9,123	78,392	+0
Jul12	110602	103.69	103.75	103.69	103.75	+0.68	2,180	25,218	+0
Aug12	110602	103.68	103.68	103.68	103.68	+0.71	893	15,582	+0
Sep12	110602	103.61	103.61	103.61	103.61	+0.74	626	13,586	+0
Oct12	110602	103.55	103.55	103.55	103.55	+0.74	492	8,908	+0
Total Volume and Open Interest							580,479	1,508,418	+1,983
e-miNY Crude Oil(NYM)
Jun11	110519	99.675	100.800	98.250	98.450	-1.650	6,142	2,098	-382
Jul11	110602	99.775	100.925	98.475	100.400	+0.100	8,415	3,123	+0
Aug11	110602	100.275	101.500	99.125	101.000	+0.150	303	791	+0
Sep11	110602	101.125	101.600	99.825	101.500	+0.175	93	331	+0
Oct11	110602	101.300	101.950	101.300	101.950	+0.225	113	113	+0
Nov11	110602	102.350	102.350	102.350	102.350	+0.325	4	18	+0
Dec11	110602	101.975	102.650	100.950	102.650	+0.375	28	339	+0
Jan12	110602	102.875	102.875	102.875	102.875	+0.425	3	11	+0
Feb12	110602	103.050	103.050	103.050	103.050	+0.450	0	3	+0
Mar12	110602	103.225	103.225	103.225	103.225	+0.475	0	8	+0
Total Volume and Open Interest							8,959	4,896	-151
Heating Oil(NYM)
Jul11	110602	301.41	305.70	299.45	304.39	+3.52	62,525	103,660	+0
Aug11	110602	302.30	306.63	300.92	305.84	+3.51	15,271	43,165	+0
Sep11	110602	304.60	308.40	302.95	307.67	+3.57	8,235	32,560	+0
Oct11	110602	307.65	309.76	305.03	309.49	+3.70	3,067	13,126	+0
Nov11	110602	310.01	312.00	307.19	311.16	+3.68	1,333	14,097	+0
Dec11	110602	309.41	313.97	307.81	312.73	+3.62	5,094	34,550	+0
Jan12	110602	312.84	314.32	309.78	314.32	+3.59	1,022	15,293	+0
Feb12	110602	310.47	314.71	310.47	314.62	+3.57	40	5,832	+0
Mar12	110602	313.79	313.80	313.50	313.67	+3.53	237	3,889	+0
Apr12	110602	309.42	311.71	309.42	311.48	+3.50	38	2,026	+0
May12	110602	309.71	309.73	309.48	309.48	+3.45	102	1,527	+0
Jun12	110602	304.49	308.28	304.23	308.03	+3.42	1,351	17,883	+0
Total Volume and Open Interest							98,367	297,794	-3,200
Gasoline(NYMEX)
Jul11	110602	297.15	300.22	292.49	296.77	-0.96	55,768	91,009	+0
Aug11	110602	295.08	297.58	290.55	294.68	-0.73	23,466	31,357	+0
Sep11	110602	292.97	295.34	288.76	292.92	-0.19	12,397	34,965	+0
Oct11	110602	278.99	282.55	276.85	281.14	+0.53	5,701	22,592	+0
Nov11	110602	278.90	279.27	274.53	278.70	+0.93	2,713	12,077	+0
Dec11	110602	276.10	278.88	273.23	277.64	+1.09	4,025	25,749	+0
Jan12	110602	274.16	278.32	274.16	278.32	+1.28	437	7,429	+0
Feb12	110602	280.00	280.00	280.00	280.00	+1.35	81	4,263	+0
Mar12	110602	281.88	281.88	281.75	281.75	+1.42	15	4,470	+0
Apr12	110602	293.50	293.50	293.50	293.50	+1.47	15	4,047	+0
Total Volume and Open Interest							105,221	253,672	-4,570
e-miNY RBOB Gasoline(NYM)
Jul11	110602	296.80	296.80	296.77	296.80	-0.90	1	3	+0
Aug11	110602	294.70	294.70	294.68	294.70	-0.70	0	1	+0
Sep11	110602	292.90	292.92	292.90	292.90	-0.20
Oct11	110602	281.10	281.14	281.10	281.10	+0.50	0	1	+0
Total Volume and Open Interest							1	7	+1
Natural Gas(NYM)
Jul11	110602	4.627	4.859	4.625	4.794	+0.165	173,184	214,222	+0
Aug11	110602	4.668	4.886	4.663	4.821	+0.154	45,389	78,528	+0
Sep11	110602	4.683	4.887	4.678	4.822	+0.141	34,378	118,767	+0
Oct11	110602	4.723	4.913	4.718	4.848	+0.131	38,395	101,594	+0
Nov11	110602	4.884	5.013	4.856	4.956	+0.107	20,793	56,728	+0
Dec11	110602	5.058	5.200	5.055	5.145	+0.099	13,484	43,137	+0
Jan12	110602	5.182	5.314	5.161	5.250	+0.094	21,911	86,892	+0
Feb12	110602	5.146	5.289	5.146	5.230	+0.092	2,080	19,364	+0
Mar12	110602	5.111	5.220	5.077	5.159	+0.091	5,502	38,661	+0
Apr12	110602	4.935	5.049	4.925	4.993	+0.081	9,927	39,840	+0
May12	110602	4.954	5.052	4.948	5.001	+0.078	1,888	8,818	+0
Jun12	110602	4.967	5.071	4.967	5.028	+0.075	1,813	9,317	+0
Jul12	110602	5.012	5.112	5.012	5.065	+0.068	1,595	6,137	+0
Aug12	110602	5.129	5.135	5.071	5.092	+0.067	426	5,808	+0
Sep12	110602	5.066	5.139	5.062	5.101	+0.066	507	5,719	+0
Oct12	110602	5.119	5.195	5.109	5.147	+0.065	2,761	15,205	+0
Total Volume and Open Interest							376,524	919,093	+8,078
Brent Crude Oil(ICE)
Jul11	110602	114.33	115.95	113.74	115.54	+1.01	168,236	216,239	+0
Aug11	110602	114.16	115.50	113.40	115.16	+0.97	70,839	147,725	+0
Sep11	110602	113.80	115.10	112.95	114.71	+0.91	38,979	85,486	+0
Oct11	110602	113.25	114.62	112.57	114.31	+0.84	12,728	51,894	+0
Nov11	110602	113.08	114.34	112.29	114.01	+0.82	5,331	27,468	+0
Dec11	110602	112.90	114.09	112.04	113.74	+0.83	29,647	93,416	+0
Jan12	110602	112.47	113.70	111.88	113.52	+0.83	1,969	20,002	+0
Feb12	110602	112.12	113.45	111.73	113.30	+0.84	1,307	19,187	+0
Mar12	110602	111.90	113.34	111.45	113.08	+0.85	1,596	31,033	+0
Apr12	110602	112.84	112.84	112.84	112.84	+0.85	748	8,368	+0
May12	110602	112.59	112.59	112.59	112.59	+0.84	253	5,479	+0
Jun12	110602	111.33	112.63	110.72	112.35	+0.84	4,207	34,839	+0
Jul12	110602	112.10	112.10	112.10	112.10	+0.85	222	4,115	+0
Aug12	110602	111.83	111.83	111.83	111.83	+0.86	66	2,488	+0
Total Volume and Open Interest							349,184	874,507	+9,295
Gas Oil(ICE)
Jun11	110602	948.50	960.25	942.25	944.00	-15.25	42,760	102,973	+0
Jul11	110602	951.75	964.50	945.25	947.50	-14.50	70,945	117,012	+0
Aug11	110602	954.50	967.00	949.00	951.00	-14.25	19,866	58,146	+0
Sep11	110602	955.50	971.00	952.25	954.00	-14.25	13,080	48,082	+0
Oct11	110602	957.50	973.00	954.25	956.25	-14.00	5,347	29,198	+0
Nov11	110602	958.75	972.00	955.00	957.25	-14.00	1,666	25,472	+0
Dec11	110602	962.25	975.50	957.00	958.75	-14.00	13,600	57,771	+0
Jan12	110602	962.75	978.00	959.00	961.25	-14.00	2,573	24,736	+0
Feb12	110602	963.25	972.25	962.00	962.00	-13.75	544	6,969	+0
Mar12	110602	962.75	976.50	960.00	961.75	-13.75	390	6,767	+0
Total Volume and Open Interest							174,099	568,982	-2,293
Ethanol(CBOT)
Jun11	110602	2.653	2.659	2.645	2.652	+0.010	322	264	+0
Jul11	110602	2.660	2.670	2.660	2.663	+0.013	177	1,299	+0
Aug11	110602	2.660	2.667	2.655	2.666	+0.019	143	1,359	+0
Sep11	110602	2.620	2.628	2.609	2.619	+0.016	88	1,158	+0
Oct11	110602	2.510	2.529	2.506	2.523	+0.026	146	874	+0
Nov11	110602	2.450	2.462	2.442	2.459	+0.031	85	809	+0
Dec11	110602	2.430	2.444	2.420	2.438	+0.022	80	1,131	+0
Jan12	110602	2.410	2.418	2.400	2.408	+0.026	42	597	+0
Total Volume and Open Interest							1,143	8,275	-455
WTI Crude Oil(ICE
Jul11	110602	99.98	100.92	98.46	100.40	+0.11	73,969	97,474	+0
Aug11	110602	100.69	101.49	99.09	101.00	+0.14	22,136	39,995	+0
Sep11	110602	101.18	101.98	99.63	101.49	+0.16	15,467	35,608	+0
Oct11	110602	101.29	102.45	100.18	101.95	+0.23	6,429	19,207	+0
Nov11	110602	101.67	102.55	100.53	102.34	+0.31	3,173	14,655	+0
Dec11	110602	101.78	103.16	100.77	102.66	+0.38	16,829	82,967	+0
Jan12	110602	101.83	103.39	101.08	102.88	+0.42	1,256	12,000	+0
Feb12	110602	101.39	103.55	101.38	103.06	+0.45	628	4,090	+0
Mar12	110602	103.04	103.69	101.54	103.22	+0.48	608	11,731	+0
Apr12	110602	103.38	103.38	103.38	103.38	+0.52	256	4,094	+0
May12	110602	103.54	103.54	103.54	103.54	+0.57	372	2,678	+0
Jun12	110602	103.01	103.86	101.88	103.69	+0.62	998	25,383	+0
Jul12	110602	103.75	103.75	103.75	103.75	+0.68	18	1,792	+0
Aug12	110602	103.68	103.68	103.68	103.68	+0.71	0	884	+0
Sep12	110602	103.61	103.61	103.61	103.61	+0.74	62	4,300	+0
Oct12	110602	103.55	103.55	103.55	103.55	+0.74	0	511	+0
Total Volume and Open Interest							147,585	460,609	+334
US Dollar Index(ICE)
Jun11	110602	74.865	74.955	74.260	74.375	-0.355	25,853	54,237	+0
Sep11	110602	75.335	75.370	74.680	74.790	-0.405	440	1,554	+0
Dec11	110602	75.320	75.320	75.320	75.320	-0.405	0	2	+0
Total Volume and Open Interest							26,293	55,794	-1,062
Australian Dollar(CME)
Jun11	110602	105.95	106.77	105.75	106.59	+0.21	109,380	114,236	+0
Sep11	110602	104.53	105.41	104.42	105.25	+0.22	1,444	3,179	+0
Dec11	110602	103.90	104.02	103.40	104.02	+0.24	1	85	+0
Total Volume and Open Interest							110,825	117,502	+1,670
British Pound(CME)
Jun11	110602	163.28	164.17	163.00	163.59	+0.01	114,378	106,752	+0
Sep11	110602	163.00	163.93	162.85	163.39	+0.01	456	1,276	+0
Dec11	110602	162.70	163.20	162.70	163.16	+0.01	0	48	+0
Total Volume and Open Interest							114,834	108,085	-2,418
Canadian Dollar(CME)
Jun11	110602	102.31	102.59	101.90	102.43	-0.13	106,171	110,976	+0
Sep11	110602	102.09	102.31	101.66	102.19	-0.12	4,825	11,026	+0
Dec11	110602	101.63	102.05	101.48	101.93	-0.11	389	2,950	+0
Mar12	110602	101.34	101.78	101.30	101.67	-0.11	13	395	+0
Total Volume and Open Interest							111,398	125,654	+3,161
Japanese Yen(CME)
Jun11	110602	123.60	124.24	122.96	123.68	+0.05	141,748	91,489	+0
Sep11	110602	123.67	124.28	123.04	123.73	+0.05	1,408	4,209	+0
Dec11	110602	123.83	123.83	123.79	123.83	+0.04	0	220	+0
Total Volume and Open Interest							143,156	95,929	-2,339
Swiss Franc(CME)
Jun11	110602	118.76	119.03	118.15	118.73	+0.01	50,540	66,181	+0
Sep11	110602	118.80	119.08	118.40	118.81	+0.01	881	1,511	+0
Dec11	110602	118.96	118.96	118.53	118.89	+0.01	2	18	+0
Total Volume and Open Interest							51,424	67,713	-2,543
EuroFX(CME)
Jun11	110602	143.30	145.12	143.22	144.80	+1.11	339,937	261,728	+0
Sep11	110602	142.87	144.72	142.87	144.41	+1.11	6,104	7,819	+0
Dec11	110602	143.60	144.20	142.89	143.99	+1.10	0	171	+0
Total Volume and Open Interest							346,041	270,101	+4,848
Mexican Peso(CME)
Jun11	110602	854.0	859.2	852.2	858.2	+2.2	29,798	141,952	+0
Jul11	110602	857.0	857.0	854.8	857.0	+2.2
Total Volume and Open Interest							29,894	142,530	-1,144
30-Year T-Bonds(CBOT)
Jun11	110531	125~260	126~090	125~110	126~050	+0~090	370,649	125,465	-108,773
Sep11	110602	126~080	126~100	124~250	124~280	-1~030	301,999	647,665	+0
Dec11	110602	124~090	124~160	123~130	123~130	-1~030	7	18	+0
Total Volume and Open Interest							419,077	740,953	-17,348
10-Year T-Notes(CBOT)
Jun11	110602	124~290	124~295	124~100	124~125	-0~110	507,364	250,950	+0
Sep11	110602	123~160	123~170	122~285	122~310	-0~110	1,223,936	1,722,173	+0
Dec11	110602	121~310	122~100	121~310	121~310	-0~110	11	13	+0
Total Volume and Open Interest							1,731,311	1,973,136	-53,821
5-Year T-Notes(CBOT)
Jun11	110531	120~025	120~044	119~120	120~036	+0~019	765,609	270,565	-196,975
Sep11	110602	119~078	119~080	119~036	119~041	-0~025	669,349	1,350,908	+0
Dec11	110602	118~065	118~090	118~065	118~065	-0~025
Total Volume and Open Interest							942,280	1,555,969	+15,049
2 Year T-Notes(CBOT)
Jun11	110602	109~126	110~000	109~119	109~121	-0~006	183,430	84,607	+0
Sep11	110602	109~084	109~086	109~077	109~079	-0~004	354,227	962,188	+0
Dec11	110602	109~023	109~027	109~023	109~023	-0~004	0	20	+0
Total Volume and Open Interest							537,657	1,046,815	-6,153
Eurodollars(CME)
Jun11	110602	99.740	99.743	99.738	99.738	unch	163,010	898,371	+0
Sep11	110602	99.675	99.680	99.660	99.665	-0.010	203,213	1,251,048	+0
Dec11	110602	99.605	99.615	99.585	99.595	-0.005	273,691	1,562,638	+0
Mar12	110602	99.520	99.530	99.490	99.505	-0.005	290,479	1,675,094	+0
Jun12	110602	99.385	99.390	99.340	99.360	-0.015	276,168	1,515,740	+0
Sep12	110602	99.195	99.205	99.145	99.160	-0.025	233,587	817,851	+0
Dec12	110602	98.975	98.980	98.905	98.925	-0.030	178,165	589,869	+0
Mar13	110602	98.755	98.765	98.680	98.700	-0.040	172,459	420,129	+0
Jun13	110602	98.520	98.530	98.445	98.460	-0.050	98,371	272,223	+0
Sep13	110602	98.285	98.290	98.200	98.215	-0.050	76,228	249,579	+0
Dec13	110602	98.025	98.030	97.935	97.955	-0.050	67,444	195,779	+0
Mar14	110602	97.765	97.785	97.695	97.715	-0.045	42,663	183,097	+0
Jun14	110602	97.525	97.540	97.450	97.470	-0.045	19,809	106,578	+0
Sep14	110602	97.285	97.300	97.210	97.230	-0.045	11,675	64,361	+0
Dec14	110602	97.035	97.050	96.955	96.980	-0.050	9,191	68,237	+0
Mar15	110602	96.825	96.840	96.745	96.765	-0.055	9,872	49,877	+0
Jun15	110602	4.870	4.880	4.775	4.800	-0.060	6,082	46,965	+0
Sep15	110602	4.660	4.680	4.575	4.600	-0.060	6,136	42,243	+0
Total Volume and Open Interest
30 Day Federal Funds(CBOT)
Jun11	110602	99.900	99.905	99.900	99.900	unch	1,282	58,695	+0
Jul11	110602	99.895	99.900	99.895	99.895	unch	439	53,742	+0
Aug11	110602	99.885	99.885	99.880	99.885	unch	2,812	50,816	+0
Sep11	110602	99.870	99.875	99.865	99.865	unch	1,070	45,863	+0
Oct11	110602	99.860	99.865	99.850	99.855	-0.005	4,340	54,848	+0
Nov11	110602	99.845	99.845	99.835	99.840	-0.005	1,266	54,199	+0
Total Volume and Open Interest							38,264	751,787	+12,110
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun11	110602	99.670	99.670	99.670	99.670	unch	0	750	+0
Sep11	110602	99.668	99.668	99.668	99.668	unch
Dec11	110602	99.670	99.670	99.670	99.670	unch	0	75	+0
Mar12	110602	99.658	99.658	99.658	99.658	unch
Jun12	110602	99.670	99.670	99.670	99.670	unch
Sep12	110602	99.600	99.600	99.600	99.600	unch
Dec12	110602	99.560	99.560	99.560	99.560	unch
Mar13	110602	99.560	99.560	99.560	99.560	unch
Jun13	110602	99.515	99.515	99.515	99.515	unch
Sep13	110602	99.375	99.375	99.375	99.375	unch
Total Volume and Open Interest							0	825	+0
3-Mth Euro-Yen(SGX)
Jun11	110602	99.67	99.67	99.67	99.67	unch	0	5,803	+0
Sep11	110602	99.67	99.67	99.67	99.67	unch	0	1,466	+0
Dec11	110602	99.67	99.67	99.67	99.67	unch	0	1,957	+0
Mar12	110602	99.66	99.66	99.66	99.66	unch	0	4,177	+0
Jun12	110602	99.67	99.67	99.67	99.67	unch	0	1,254	+0
Sep12	110602	99.60	99.60	99.60	99.60	unch	0	411	+0
Dec12	110602	99.56	99.56	99.56	99.56	unch	0	24	+0
Mar13	110602	99.56	99.56	99.56	99.56	unch	0	1	+0
Total Volume and Open Interest							0	15,093	+0
Japanese Gov't Bonds(SGX)
Jun11	110602	140.59	141.17	140.53	141.03	+0.46	4,204	21,931	-436
Sep11	110602	140.39	140.95	140.39	140.84	+0.45	270	1,859	+1,561
Dec11	110602	140.35	140.35	138.75	138.75	+0.45
Total Volume and Open Interest							4,474	23,988	+1,380
Euro-Bund(EUREX)
Jun11	110531	125.41	125.50	125.02	125.35	-0.34	151,640	985,355	-51,569
Sep11	110602	125.47	125.68	125.01	125.44	+0.06	86,171	110,623	+0
Dec11	110602	124.52	124.52	124.52	124.52	+0.05	50	0	+0
Total Volume and Open Interest							1,207,058	1,059,095	+3,017
Euro-Bobl(EUREX)
Jun11	110602	117.13	117.20	116.71	116.99	-0.05	853,382	751,236	+0
Sep11	110602	116.63	116.68	116.20	116.48	-0.04	118,261	152,555	+0
Dec11	110602	116.54	116.54	116.54	116.54	-0.05
Total Volume and Open Interest							971,643	903,791	-19,108
3-Mth Euribor(EUREX)
Jun11	110602	98.540	98.540	98.530	98.530	unch	56	4,827	+0
Sep11	110602	98.290	98.295	98.290	98.290	unch	38	1,902	+0
Dec11	110602	98.125	98.125	98.125	98.125	-0.005	21	1,306	+0
Total Volume and Open Interest							241	11,549	-16
Long Gilt(LIFFE)
Jun11	110602	121~32	122~04	121~27	121~30	+0~04	26,979	57,225	+0
Sep11	110602	120~23	120~28	120~17	120~21	+0~04	85,950	341,923	+0
Total Volume and Open Interest							112,929	399,148	+3,983
3-Mth Short Sterling(LIFFE)
Jun11	110602	99.17	99.19	99.16	99.17	unch	17,510	433,963	+0
Sep11	110602	99.09	99.10	99.09	99.10	+0.01	36,432	441,056	+0
Dec11	110602	98.98	99.00	98.97	98.99	+0.02	44,962	445,328	+0
Mar12	110602	98.85	98.88	98.85	98.86	+0.02	38,571	416,111	+0
Jun12	110602	98.70	98.74	98.69	98.71	+0.04	43,131	341,596	+0
Sep12	110602	98.53	98.57	98.52	98.54	+0.05	31,576	239,615	+0
Total Volume and Open Interest							283,636	2,889,425	-15,394
3-Mth Euribor(LIFFE)
Jun11	110602	98.530	98.535	98.525	98.530	unch	101,560	680,691	+0
Sep11	110602	98.295	98.300	98.265	98.290	unch	147,864	636,998	+0
Dec11	110602	98.135	98.150	98.090	98.125	-0.005	164,843	565,059	+0
Total Volume and Open Interest							978,618	3,763,065	+10,695
3-Mth Aus T-Bills(SFE)
Jun11	110602	94.97	95.01	94.95	94.98	unch	27,640	126,357	+0
Sep11	110602	94.92	94.97	94.90	94.93	+0.01	75,862	254,935	+0
Dec11	110602	94.85	94.91	94.82	94.86	+0.01	42,233	168,221	+0
Mar12	110602	94.81	94.87	94.77	94.81	unch	12,664	92,498	+0
Jun12	110602	94.77	94.84	94.73	94.77	+0.01	7,526	57,009	+0
Sep12	110602	94.73	94.81	94.69	94.73	+0.01	6,507	54,502	+0
Dec12	110602	94.69	94.76	94.65	94.69	+0.01	5,526	29,293	+0
Mar13	110602	94.67	94.74	94.63	94.66	unch	1,660	21,916	+0
Jun13	110602	94.62	94.72	94.62	94.64	+0.01	109	2,195	+0
Sep13	110602	94.58	94.62	94.58	94.62	+0.02	15	1,551	+0
Total Volume and Open Interest							179,753	809,381	+19,658
10-Year Aus T-Bonds(SFE)
Jun11	110602	94.72	94.82	94.71	94.77	+0.05	74,853	420,774	+0
Sep11	110602	94.76	94.76	94.76	94.76	+0.05	18	18	+0
Total Volume and Open Interest							74,871	420,792	+11,182
3-Year Aus T-Bonds(SFE)
Jun11	110602	95.04	95.14	95.04	95.09	+0.04	225,387	761,173	+0
Sep11	110602	95.05	95.05	95.03	95.03	+0.03	275	275	+0
Total Volume and Open Interest							225,662	761,448	+16,175
Gold(CMX)
Jun11	110602	1541.3	1544.5	1520.0	1532.0	-10.4	6,152	6,551	+0
Aug11	110602	1542.2	1545.5	1520.4	1532.7	-10.5	114,703	330,819	+0
Oct11	110602	1541.9	1546.7	1523.0	1534.0	-10.5	467	10,121	+0
Dec11	110602	1543.0	1547.5	1523.8	1535.3	-10.5	3,338	68,345	+0
Feb12	110602	1545.6	1548.4	1530.8	1536.5	-10.6	96	8,557	+0
Apr12	110602	1546.3	1546.4	1531.1	1537.7	-10.7	28	5,349	+0
Jun12	110602	1547.8	1548.3	1528.3	1539.3	-10.5	17	12,624	+0
Aug12	110602	1541.2	1541.2	1541.2	1541.2	-10.5	10	4,530	+0
Oct12	110602	1543.3	1543.3	1543.3	1543.3	-10.5	336	3,954	+0
Dec12	110602	1555.6	1557.9	1540.3	1545.9	-10.5	343	11,925	+0
Feb13	110602	1549.0	1549.0	1549.0	1549.0	-10.5	0	255	+0
Apr13	110602	1552.4	1552.4	1552.4	1552.4	-10.5
Total Volume and Open Interest							126,462	501,400	+1,598
Silver(CMX)
Jul11	110602	3686.0	3741.5	3554.5	3620.2	-149.2	57,366	58,872	+0
Sep11	110602	3680.0	3740.0	3557.5	3622.4	-149.3	3,663	13,509	+0
Dec11	110602	3679.5	3739.0	3567.0	3624.4	-149.3	1,451	23,226	+0
Mar12	110602	3712.0	3712.0	3604.0	3620.6	-149.3	113	3,707	+0
May12	110602	3617.2	3617.2	3617.2	3617.2	-149.3	22	1,168	+0
Jul12	110602	3690.5	3690.5	3614.7	3614.7	-149.3	33	1,814	+0
Sep12	110602	3655.0	3655.0	3612.7	3612.7	-149.3	2	103	+0
Total Volume and Open Interest							62,912	120,853	-686
Platinum(NYMEX)
Jul11	110602	1822.2	1829.1	1805.4	1817.8	-6.1	7,423	32,136	+0
Oct11	110602	1824.6	1830.7	1814.5	1821.3	-6.3	549	2,851	+0
Jan12	110602	1824.0	1824.0	1824.0	1824.0	-6.3	23	103	+0
Apr12	110602	1826.0	1826.0	1826.0	1826.0	-6.3	0	26	+0
Total Volume and Open Interest							7,996	35,121	+232
Palladium(NYMEX)
Jun11	110602	770.85	777.00	768.00	768.40	-9.05	595	938	+0
Sep11	110602	778.35	780.20	766.20	770.40	-8.70	4,836	18,608	+0
Dec11	110602	771.65	773.10	771.65	771.65	-8.85	20	543	+0
Total Volume and Open Interest							5,452	20,104	+63
Copper(CMX)
Jul11	110602	408.90	412.35	403.25	408.45	-2.20	34,253	59,368	+0
Sep11	110602	410.40	414.10	405.35	410.40	-2.20	5,577	38,187	+0
Dec11	110602	412.00	416.00	408.50	412.35	-2.20	775	14,392	+0
Mar12	110602	411.00	413.50	411.00	413.50	-2.20	116	5,212	+0
May12	110602	413.75	413.75	413.75	413.75	-2.05	3	1,575	+0
Total Volume and Open Interest							41,436	123,919	+1,475
DJIA Index(CBOT)
Jun11	110602	12279	12307	12180	12238	-36	605	24,284	+0
Sep11	110602	12170	12170	12169	12169	-37	3	24	+0
Dec11	110602	12140	12140	12098	12098	-37	0	7	+0
Mar12	110602	12038	12075	12038	12038	-37
Total Volume and Open Interest							608	24,315	-81
S & P 500(CME)
Jun11	110602	1312.90	1317.50	1304.50	1312.40	+0.30	15,064	314,804	+0
Sep11	110602	1308.70	1311.00	1299.30	1307.00	+0.30	152	10,721	+0
Dec11	110602	1303.20	1304.60	1297.10	1301.40	+0.30	0	6,623	+0
Mar12	110602	1296.40	1299.60	1292.10	1296.40	+0.30
Total Volume and Open Interest							15,216	332,153	+135
S & P 500 E-Mini(Globex)
Jun11	110531	1329.75	1345.75	1328.25	1344.00	+14.00	1,393,298	2,775,088	+13,027
Sep11	110602	1307.75	1312.25	1298.50	1307.00	+0.25	3,623	46,571	+0
Total Volume and Open Interest							1,930,918	2,866,938	+42,040
NASDAQ 100(CME)
Jun11	110602	2320.00	2336.00	2310.30	2326.00	+6.50	979	18,023	+0
Sep11	110602	2322.50	2327.00	2315.00	2322.50	+6.50	2	113	+0
Dec11	110602	2319.00	2319.50	2319.00	2319.00	+6.50	0	1	+0
Total Volume and Open Interest							981	18,137	-288
NASDAQ 100 E-Mini(Globex)
Jun11	110602	2320.50	2335.50	2313.80	2326.00	+6.50	251,027	349,703	+0
Sep11	110602	2317.00	2330.80	2310.50	2322.50	+6.50	447	1,516	+0
Total Volume and Open Interest							251,476	351,232	+22,780
S & P Midcap 400(CME)
Jun11	110602	978.50	979.00	967.00	973.10	-1.40	0	1,721	+0
Sep11	110602	970.50	971.90	970.50	970.50	-1.40
Dec11	110602	968.90	970.30	968.90	968.90	-1.40
Total Volume and Open Interest							0	1,721	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun11	110602	9555	9585	9510	9565	+10	8,549	46,272	+0
Sep11	110602	9540	9605	9540	9590	+10	318	501	+0
Total Volume and Open Interest							8,867	46,773	-440
Nikkei 225(SGX)
Jun11	110602	9685	9710	9510	9575	-135	97,901	235,199	-2,765
Sep11	110602	9680	9700	9510	9575	-135	527	7,132	+1,145
Dec11	110602	9515	9515	9515	9515	-135	0	6,659	+0
Total Volume and Open Interest							98,460	253,964	+2,100
CAC 40(EURONEXT)
Jun11	110602	3907.5	3915.5	3872.0	3876.5	-72.5	137,858	380,369	+0
Jul11	110602	3909.0	3911.0	3871.0	3873.5	-72.5	60	118	+0
Aug11	110602	3878.0	3878.0	3878.0	3878.0	-72.5
Total Volume and Open Interest							139,237	381,815	+34,250
Hang Seng Index(HKFE)
Jun11	110602	23140	23250	23100	23168	-333	76,783	94,976	+0
Jul11	110602	23148	23250	23120	23164	-344	676	405	+0
Total Volume and Open Interest							78,201	100,161	-6,471
DAX(EUREX)
Jun11	110602	7145.0	7161.0	7069.5	7088.0	-138.5	138,958	178,819	+0
Sep11	110602	7173.5	7182.0	7098.0	7111.5	-138.0	3,292	14,402	+0
Dec11	110602	7180.0	7203.0	7139.5	7140.0	-139.5	52	1,503	+0
Total Volume and Open Interest							142,302	194,724	+5,646
FT-SE 100(EURONEXT)
Jun11	110602	5873.50	5894.00	5843.50	5854.50	-88.00	114,301	653,490	+0
Sep11	110602	5833.00	5855.00	5812.00	5819.50	-87.50	1,182	31,574	+0
Dec11	110602	5828.00	5828.00	5796.00	5796.00	-87.50	0	285	+0
Total Volume and Open Interest							115,483	685,489	+16,418
SPI 200(SFE)
Jun11	110602	4695.0	4707.0	4597.0	4606.0	-103.0	33,663	183,573	+0
Sep11	110602	4684.0	4696.0	4590.0	4595.0	-101.0	477	4,737	+0
Dec11	110602	4643.0	4648.0	4612.0	4612.0	-103.0	76	2,906	+0
Total Volume and Open Interest							34,311	192,907	+3,158
GSCI(CME)
Jun11	110602	41.14	45.64	36.64	44.14	+3.80	197	10,685	+0
Jul11	110602	40.54	44.94	35.89	43.64	+4.00	2	0	+0
Aug11	110602	44.14	44.64	36.64	44.14	+3.50	2	0	+0
Total Volume and Open Interest							201	10,685	-61
Reuters CCI(ICE)
Jun11	110602	348.90	348.90	348.90	348.90	+3.00
Total Volume and Open Interest