MRCI's End of Day Prices

Daily Futures Price Listing Thu July 14, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul11	110714	1390.25	1396.75	1387.00	1390.50	+3.50	3,121	467	-1,491
Aug11	110714	1374.50	1387.25	1374.00	1382.00	+7.25	29,651	62,034	-2,833
Sep11	110714	1373.75	1385.00	1373.25	1379.75	+5.00	16,204	32,730	+403
Nov11	110714	1380.00	1389.50	1378.00	1384.00	+4.25	92,373	287,251	-3,425
Jan12	110714	1389.00	1399.00	1388.25	1392.25	+2.75	10,841	47,400	+1,174
Mar12	110714	1391.25	1400.25	1390.00	1393.25	+2.00	2,500	21,486	+313
May12	110714	1386.00	1397.00	1384.00	1387.50	+3.25	2,339	28,148	+607
Total Volume and Open Interest							159,669	514,257	-4,364
Soybean Meal(CBOT)
Jul11	110714	352.80	356.00	352.30	355.50	+2.30	564	301	-329
Aug11	110714	353.60	357.40	353.10	357.00	+2.40	16,412	36,306	-3,036
Sep11	110714	354.60	359.10	354.60	358.50	+2.50	6,340	28,297	+248
Oct11	110714	357.00	360.00	355.80	359.60	+2.70	2,691	15,228	-198
Dec11	110714	358.60	363.50	358.60	362.80	+2.40	25,653	69,022	-2,001
Jan12	110714	360.20	364.30	360.20	363.70	+2.10	794	6,776	+0
Mar12	110714	362.50	364.00	361.20	363.80	+1.80	915	5,739	+319
May12	110714	359.00	362.40	359.00	361.70	+1.80	1,320	7,020	-77
Total Volume and Open Interest							54,797	174,134	-5,058
Soybean Oil(CBOT)
Jul11	110714	57.50	57.62	57.30	57.45	unch	1,505	705	-273
Aug11	110714	57.59	58.00	57.30	57.31	-0.24	17,425	38,623	-1,139
Sep11	110714	57.90	58.23	57.50	57.52	-0.26	8,708	37,495	+911
Oct11	110714	58.13	58.39	57.75	57.76	-0.26	1,422	17,598	+100
Dec11	110714	58.65	58.96	58.20	58.24	-0.29	32,859	145,361	-1,491
Jan12	110714	58.94	59.05	58.50	58.53	-0.31	3,281	18,930	+1,522
Mar12	110714	59.14	59.33	58.73	58.79	-0.35	830	12,576	+54
May12	110714	59.25	59.49	58.93	58.93	-0.35	527	6,860	+68
Total Volume and Open Interest							66,799	282,768	-182
Canola(WCE)
Jul11	110714	591.8	591.8	591.8	591.8	+4.0
Nov11	110714	574.7	577.2	570.4	576.8	+4.0	10,767	116,758	+442
Jan12	110714	583.3	585.3	578.9	584.8	+3.8	931	14,477	-316
Mar12	110714	585.4	590.5	583.6	590.5	+4.1	486	5,354	-90
May12	110714	591.3	594.6	587.9	594.6	+3.9	161	2,946	+132
Total Volume and Open Interest							12,484	143,432	+241
Corn(CBOT)
Jul11	110714	724.00	742.00	711.50	716.50	-10.25	2,619	1,831	-1,665
Sep11	110714	686.25	695.00	673.75	690.75	+4.00	80,869	376,257	-3,094
Dec11	110714	678.50	684.50	665.00	678.50	-1.25	199,183	495,527	+10,279
Mar12	110714	690.50	696.00	676.75	690.25	-1.50	23,632	113,368	+1,266
May12	110714	696.75	700.50	682.75	695.75	-2.00	3,963	25,437	+219
Jul12	110714	700.75	706.00	688.75	700.50	-1.75	7,718	70,740	+494
Total Volume and Open Interest							325,707	1,188,189	+7,796
Wheat(CBOT)
Jul11	110714	700.00	702.00	678.50	691.25	-10.75	159	100	-54
Sep11	110714	713.00	720.50	690.25	707.00	-7.50	65,390	173,247	-2,705
Dec11	110714	741.50	749.00	720.00	738.00	-4.75	30,432	143,412	+627
Mar12	110714	763.00	772.50	746.75	765.00	-1.25	10,640	42,601	+1,750
May12	110714	781.25	785.25	767.00	783.50	+2.75	2,643	9,541	+282
Total Volume and Open Interest							112,584	434,108	+45
Wheat(KCBT)
Jul11	110714	737.75	746.00	736.25	746.00	+5.00	87	152	-117
Sep11	110714	762.00	769.00	750.50	765.25	+3.25	15,487	75,295	+190
Dec11	110714	786.00	795.00	776.50	791.00	+3.00	9,018	57,318	+1,350
Mar12	110714	806.50	810.25	792.75	807.00	+2.75	4,358	15,352	+670
May12	110714	811.50	818.50	803.00	814.00	+6.00	747	3,140	-3
Total Volume and Open Interest							31,450	167,288	+1,921
Wheat(MGE)
Jul11	110714	842.00	842.00	842.00	842.00	+20.75	268	369	-251
Sep11	110714	821.00	831.00	812.00	829.00	+8.25	7,849	22,761	-1,823
Dec11	110714	820.00	830.75	811.25	828.50	+6.25	3,823	20,181	+405
Mar12	110714	832.50	841.25	824.50	840.25	+6.25	2,122	6,256	+932
May12	110714	840.00	844.50	827.25	843.25	+5.75	648	2,680	+40
Total Volume and Open Interest							15,623	59,743	-277
Oats(CBOT)
Jul11	110714	360.00	360.00	359.00	359.00	-4.00	2	0	-2
Sep11	110714	362.00	366.00	355.00	360.00	-3.00	270	4,124	+48
Dec11	110714	369.00	374.50	363.75	368.50	-2.50	287	7,410	+10
Mar12	110714	383.50	383.50	377.50	378.50	-3.00	18	796	+9
Total Volume and Open Interest							577	12,376	+65
Rough Rice(CBOT)
Jul11	110714	16.00	16.00	15.72	15.94	+0.18	204	207	-83
Sep11	110714	16.95	17.07	16.71	17.00	+0.31	1,449	10,193	-31
Nov11	110714	17.27	17.35	17.04	17.31	+0.31	270	5,193	-28
Jan12	110714	17.50	17.60	17.36	17.60	+0.30	66	443	+24
Total Volume and Open Interest							2,047	16,557	-87
Live Cattle(CME)
Aug11	110714	113.430	113.480	110.500	110.550	-2.850	24,633	90,103	-7,654
Oct11	110714	119.830	119.850	116.900	117.200	-2.700	21,594	109,719	+5,225
Dec11	110714	123.950	124.080	121.200	121.580	-2.620	11,613	79,403	+3,409
Feb12	110714	125.700	125.900	123.035	123.680	-2.355	3,232	28,101	+327
Apr12	110714	126.730	127.180	124.330	125.350	-1.980	2,236	14,497	+957
Jun12	110714	122.350	122.550	120.300	121.200	-1.600	474	5,092	+193
Total Volume and Open Interest							63,889	327,644	+2,492
Feeder Cattle(CME)
Aug11	110714	139.800	139.985	136.900	136.935	-2.965	3,322	17,935	-497
Sep11	110714	140.350	140.550	137.600	137.950	-2.600	1,997	9,543	+575
Oct11	110714	141.200	141.400	138.650	138.750	-2.900	1,715	7,220	-47
Nov11	110714	141.050	141.500	138.685	139.185	-2.500	641	4,455	+169
Jan12	110714	140.000	140.075	137.250	137.800	-2.450	190	1,842	+43
Mar12	110714	138.000	138.150	136.800	137.300	-2.150	58	354	+19
Apr12	110714	138.500	138.500	138.500	138.500	-3.000	8	126	+7
Total Volume and Open Interest							7,936	41,567	+272
Lean Hogs(CME)
Jul11	110714	95.300	95.600	95.050	95.100	-0.500	4,444	4,692	-1,895
Aug11	110714	98.830	99.680	97.400	98.180	-1.105	26,016	47,610	-6,665
Oct11	110714	93.000	93.535	90.650	91.580	-1.650	24,877	74,538	+5,022
Dec11	110714	89.500	90.135	87.250	88.200	-1.700	13,195	60,394	+2,776
Feb12	110714	90.350	91.350	89.300	90.050	-1.450	4,349	26,994	+1,051
Apr12	110714	91.900	92.350	90.580	91.430	-0.820	3,548	16,517	+1,344
May12	110714	94.850	95.000	94.500	94.800	-0.700	37	716	+35
Jun12	110714	97.500	97.500	95.800	97.000	-0.800	1,106	8,612	+470
Total Volume and Open Interest							77,948	244,685	+2,330
Class III Milk(CME)
Jul11	110714	21.00	21.05	20.97	21.03	+0.52	339	6,118	+27
Aug11	110714	19.48	19.57	19.38	19.48	+0.09	395	5,984	+15
Sep11	110714	18.94	19.09	18.86	18.92	+0.02	126	5,190	+43
Oct11	110714	18.23	18.35	18.19	18.26	+0.01	55	4,356	+1
Nov11	110714	17.58	17.69	17.58	17.69	+0.09	21	3,687	+8
Total Volume and Open Interest							789	33,944	+214
Cocoa(ICE)
Jul11	110714	3166	3166	3166	3166	-14	3	4	-2
Sep11	110714	3177	3220	3126	3156	-14	8,637	69,938	-671
Dec11	110714	3200	3230	3153	3181	-15	2,146	40,091	+330
Mar12	110714	3245	3269	3202	3229	-15	644	33,200	+117
May12	110714	3229	3230	3229	3229	-15	10	10,232	+0
Jul12	110714	3232	3232	3231	3232	-15	0	4,169	+0
Sep12	110714	3236	3237	3202	3236	-15	15	6,790	-15
Total Volume and Open Interest							11,565	171,639	-216
Coffee "C"(ICE)
Jul11	110714	263.80	263.80	257.35	257.35	-5.45	0	87	+0
Sep11	110714	263.95	265.65	256.60	258.35	-5.60	8,175	53,703	+571
Dec11	110714	267.60	269.30	260.40	262.10	-5.50	2,313	36,647	+287
Mar12	110714	270.00	271.50	263.55	264.45	-5.55	481	9,096	-398
May12	110714	266.05	266.20	265.45	265.60	-5.40	82	3,907	-217
Jul12	110714	265.50	265.50	265.50	265.50	-4.75	67	1,856	-38
Total Volume and Open Interest							11,166	108,202	+221
Orange Juice(ICE)
Sep11	110714	191.60	197.00	191.20	196.00	+4.15	1,031	25,776	+12
Nov11	110714	179.90	183.00	179.90	182.35	+2.45	124	6,159	+32
Jan12	110714	177.50	179.00	177.30	178.15	+2.40	15	1,299	-4
Mar12	110714	176.00	177.50	176.00	177.00	+2.55	7	277	+7
May12	110714	174.00	176.00	174.00	175.50	+1.65	5	186	+5
Jul12	110714	174.50	175.75	174.50	175.75	+2.05	0	106	+0
Total Volume and Open Interest							1,182	33,810	+52
Sugar #11(ICE)
Oct11	110714	30.11	30.21	28.83	29.02	-1.22	65,464	309,269	-2,720
Mar12	110714	28.86	28.99	27.85	28.07	-0.99	34,499	143,300	+264
May12	110714	27.27	27.33	26.34	26.69	-0.65	12,065	45,493	+1,951
Jul12	110714	25.86	25.92	25.13	25.56	-0.35	6,263	63,696	+56
Oct12	110714	24.80	24.86	24.16	24.66	-0.19	2,226	26,602	-195
Total Volume and Open Interest							122,406	626,505	-304
London Cocoa(LCE)
Jul11	110714	1950	1970	1921	1948	-2	13,128	8,415	-11,470
Sep11	110714	2000	2009	1959	1976	-10	19,482	71,976	+8,330
Dec11	110714	2030	2037	1990	2007	-10	2,401	41,084	-26
Mar12	110714	2054	2054	2010	2026	-9	1,905	37,809	-354
May12	110714	2055	2063	2024	2034	-10	185	13,424	+28
Jul12	110714	2061	2069	2033	2042	-10	81	4,375	+49
Sep12	110714	2050	2051	2044	2050	-10	113	4,145	+68
Total Volume and Open Interest							37,295	189,444	-3,375
London Sugar(LCE)
Oct11	110714	778.70	783.10	754.20	764.50	-25.80	6,165	24,860	+1,999
Dec11	110714	739.90	741.30	718.60	727.60	-22.50	1,065	6,336	+155
Mar12	110714	724.60	724.60	700.10	709.50	-22.90	699	7,875	+214
May12	110714	681.20	683.50	672.40	682.70	-19.70	173	3,088	+92
Aug12	110714	655.20	655.20	644.30	654.50	-13.40	46	1,579	+2
Total Volume and Open Interest							16,669	51,613	-1,165
Cotton(ICE)
Oct11	110714	110.98	111.59	106.35	106.35	-4.00	149	518	+12
Dec11	110714	108.70	108.70	104.46	104.46	-4.00	15,922	100,461	-161
Mar12	110714	103.75	103.90	99.63	99.63	-4.00	4,549	21,406	+135
May12	110714	99.90	100.60	97.25	97.25	-4.00	650	4,819	+24
Jul12	110714	98.40	98.40	95.51	96.11	-3.40	363	6,485	+14
Oct12	110714	95.29	95.29	95.29	95.29	-3.40	0	3	+0
Total Volume and Open Interest							21,874	137,341	+78
Lumber(CME)
Jul11	110714	244.6	259.8	241.5	258.0	+10.0	211	147	-171
Sep11	110714	265.0	265.3	258.3	263.6	-2.4	472	5,837	-119
Nov11	110714	275.8	275.9	269.6	273.5	-2.1	169	2,163	+0
Jan12	110714	294.7	297.0	292.1	297.0	-2.5	44	631	+9
Total Volume and Open Interest							896	8,835	-281
Crude Oil(NYM)
Aug11	110714	97.59	98.88	94.53	95.69	-2.36	343,493	185,084	-34,368
Sep11	110714	98.17	99.30	94.98	96.11	-2.38	141,843	276,749	+25,665
Oct11	110714	98.73	99.72	95.60	96.55	-2.35	54,735	79,694	+1,545
Nov11	110714	99.24	100.15	95.99	97.06	-2.30	35,585	71,525	-294
Dec11	110714	99.85	100.64	96.54	97.65	-2.22	60,395	201,725	+6,601
Jan12	110714	100.24	101.12	97.18	98.21	-2.15	10,452	51,780	-498
Feb12	110714	100.90	101.60	97.68	98.72	-2.09	5,907	26,045	-460
Mar12	110714	100.85	101.99	98.56	99.17	-2.05	7,002	32,955	-1,223
Apr12	110714	102.19	102.19	98.99	99.58	-2.00	6,892	20,484	+747
May12	110714	102.10	102.75	99.10	99.95	-1.97	4,693	18,544	-219
Jun12	110714	102.24	103.03	99.46	100.29	-1.93	12,222	75,772	+1,708
Jul12	110714	103.21	103.21	100.44	100.61	-1.88	2,087	31,316	-125
Aug12	110714	101.31	101.31	100.16	100.85	-1.85	1,226	14,171	+181
Sep12	110714	101.05	101.08	101.05	101.08	-1.79	450	14,723	+47
Oct12	110714	101.32	101.32	101.32	101.32	-1.73	247	10,127	+20
Nov12	110714	101.60	101.60	101.60	101.60	-1.67	260	22,343	-56
Total Volume and Open Interest							728,007	1,538,256	+3,158
e-miNY Crude Oil(NYM)
Jul11	110620	92.875	93.450	91.175	93.250	+0.250	7,233	2,382	-199
Aug11	110627	91.150	91.275	89.600	90.600	-0.550	20,792	2,759	+173
Sep11	110714	98.300	99.275	95.000	96.100	-2.400	1,108	2,544	+292
Oct11	110714	99.025	99.575	95.500	96.550	-2.350	89	304	+4
Nov11	110714	99.550	99.550	97.050	97.050	-2.300	8	181	+3
Dec11	110714	100.000	100.450	97.650	97.650	-2.225	12	273	+0
Jan12	110714	98.200	98.200	98.200	98.200	-2.150	0	6	+0
Feb12	110714	98.725	98.725	98.725	98.725	-2.075	2	3	+0
Mar12	110714	98.300	99.175	98.300	99.175	-2.050	2	11	-1
Apr12	110714	99.575	99.575	99.575	99.575	-2.000
Total Volume and Open Interest							11,216	7,026	+702
Heating Oil(NYM)
Aug11	110714	310.20	313.71	305.84	308.49	-1.48	52,861	68,666	-3,736
Sep11	110714	310.73	314.81	307.09	309.62	-1.75	26,839	56,249	+3,250
Oct11	110714	313.02	316.03	308.68	310.87	-1.98	12,545	32,777	+1,072
Nov11	110714	314.94	317.50	310.26	312.47	-2.12	4,799	24,843	+379
Dec11	110714	316.46	319.22	311.67	314.09	-2.24	8,471	32,821	-76
Jan12	110714	316.65	319.80	315.29	315.53	-2.38	3,750	24,359	+319
Feb12	110714	318.34	319.47	313.71	315.65	-2.53	1,435	9,601	-72
Mar12	110714	314.54	315.19	314.54	314.77	-2.67	939	7,107	-253
Apr12	110714	312.73	312.75	312.73	312.75	-2.80	560	3,749	+72
May12	110714	310.25	310.84	310.25	310.84	-2.82	89	3,348	-11
Jun12	110714	313.01	313.01	308.22	309.99	-2.72	1,326	21,209	+306
Jul12	110714	310.49	310.49	310.49	310.49	-2.72	9	2,032	+0
Total Volume and Open Interest							113,957	298,187	+1,099
Gasoline(NYMEX)
Aug11	110714	313.60	315.90	309.36	312.48	-2.68	45,386	65,469	-968
Sep11	110714	309.00	309.62	303.45	306.17	-2.55	26,825	54,298	-169
Oct11	110714	293.63	295.15	289.24	291.51	-2.43	10,256	28,218	+1,850
Nov11	110714	289.29	291.25	285.12	287.64	-2.39	5,020	14,395	-38
Dec11	110714	288.16	289.79	283.59	286.10	-2.43	8,119	27,745	-2,189
Jan12	110714	288.71	290.07	284.16	286.55	-2.33	1,980	9,473	+32
Feb12	110714	287.93	287.93	287.93	287.93	-2.25	403	5,263	-115
Mar12	110714	289.80	289.80	289.80	289.80	-2.10	486	6,813	+79
Apr12	110714	300.57	300.95	300.56	300.95	-2.06	45	4,591	+17
May12	110714	301.10	301.10	301.10	301.10	-2.00	64	1,939	-17
Total Volume and Open Interest							100,401	236,172	-1,580
e-miNY RBOB Gasoline(NYM)
Aug11	110714	312.50	312.50	312.48	312.50	-2.70	0	3	+0
Sep11	110714	306.20	306.20	306.17	306.20	-2.50
Oct11	110714	291.50	291.51	291.50	291.50	-2.40	0	1	+0
Nov11	110714	287.60	287.64	287.60	287.60	-2.40
Total Volume and Open Interest							0	6	+0
Natural Gas(NYM)
Aug11	110714	4.375	4.409	4.252	4.378	-0.025	92,282	128,937	-14,172
Sep11	110714	4.379	4.393	4.240	4.358	-0.029	47,563	208,346	-840
Oct11	110714	4.390	4.415	4.263	4.378	-0.033	28,754	132,669	-1,209
Nov11	110714	4.515	4.540	4.392	4.501	-0.039	18,230	93,095	-2,724
Dec11	110714	4.712	4.727	4.600	4.696	-0.041	12,411	43,024	+623
Jan12	110714	4.815	4.834	4.714	4.804	-0.041	18,083	102,738	+1,745
Feb12	110714	4.800	4.814	4.726	4.802	-0.041	1,935	23,053	-141
Mar12	110714	4.754	4.770	4.679	4.756	-0.040	3,184	48,644	-236
Apr12	110714	4.700	4.700	4.583	4.670	-0.036	3,960	46,676	+861
May12	110714	4.685	4.703	4.630	4.693	-0.036	247	10,100	-15
Jun12	110714	4.752	4.755	4.676	4.725	-0.036	273	11,183	-242
Jul12	110714	4.763	4.774	4.744	4.767	-0.036	434	9,217	-201
Aug12	110714	4.746	4.796	4.746	4.796	-0.036	360	8,443	+271
Sep12	110714	4.804	4.815	4.794	4.805	-0.036	778	6,883	-43
Oct12	110714	4.846	4.857	4.760	4.846	-0.036	1,729	32,673	+1,164
Nov12	110714	4.978	4.988	4.972	4.988	-0.039	127	4,930	-5
Total Volume and Open Interest							231,080	988,230	-14,668
Brent Crude Oil(ICE)
Aug11	110714	118.53	119.40	117.73	118.32	-0.46	150,986	44,768	-28,790
Sep11	110714	117.55	118.34	115.40	116.26	-1.59	169,687	212,121	+5,886
Oct11	110714	117.90	118.36	115.49	116.36	-1.48	57,219	96,560	+7,408
Nov11	110714	117.52	118.44	115.84	116.55	-1.42	21,925	41,225	+55
Dec11	110714	118.06	118.64	115.80	116.68	-1.37	50,476	98,248	-924
Jan12	110714	117.72	118.50	116.35	116.74	-1.33	8,509	23,769	+1,080
Feb12	110714	117.69	118.38	115.85	116.73	-1.31	4,130	18,061	+132
Mar12	110714	117.63	118.53	115.82	116.70	-1.30	4,299	33,377	-51
Apr12	110714	117.77	118.49	116.03	116.68	-1.29	4,729	12,470	+526
May12	110714	117.35	117.35	116.61	116.61	-1.29	2,666	8,340	+258
Jun12	110714	117.63	118.36	115.66	116.53	-1.28	6,244	39,431	+400
Jul12	110714	116.46	116.46	116.46	116.46	-1.27	1,676	7,839	+149
Aug12	110714	116.34	116.34	116.34	116.34	-1.26	676	5,336	+269
Sep12	110714	116.18	116.18	116.18	116.18	-1.25	506	7,773	+92
Total Volume and Open Interest							511,621	800,395	-10,421
Gas Oil(ICE)
Aug11	110714	977.75	985.75	961.00	972.50	-10.50	104,911	129,917	+4,675
Sep11	110714	980.00	987.50	963.25	974.50	-10.75	61,646	120,926	+4,554
Oct11	110714	981.25	989.00	965.75	976.25	-11.25	22,701	51,615	+1,560
Nov11	110714	982.75	990.00	967.75	977.50	-11.50	11,280	34,363	+220
Dec11	110714	984.75	991.75	968.50	979.25	-11.50	20,525	54,234	+5
Jan12	110714	986.00	986.50	971.25	981.25	-11.50	5,319	33,901	-902
Feb12	110714	987.25	991.00	973.50	981.75	-11.75	2,646	10,221	-301
Mar12	110714	987.50	990.75	974.00	982.50	-11.75	2,134	11,181	+121
Apr12	110714	987.75	987.75	982.00	982.00	-12.25	2,890	8,437	+171
May12	110714	987.25	987.25	981.25	981.25	-12.25	3,995	8,111	+645
Total Volume and Open Interest							251,445	564,091	-3,625
Ethanol(CBOT)
Jul11	110706	2.758	2.795	2.758	2.761	+0.027	42	209	-19
Aug11	110714	2.832	2.840	2.815	2.837	-0.007	432	1,163	-29
Sep11	110714	2.717	2.726	2.700	2.718	-0.005	343	1,742	+16
Oct11	110714	2.609	2.615	2.591	2.605	-0.009	91	1,379	+3
Nov11	110714	2.539	2.545	2.521	2.536	-0.007	114	999	+53
Dec11	110714	2.515	2.515	2.490	2.506	+0.001	34	1,293	+8
Jan12	110714	2.458	2.478	2.456	2.471	+0.002	16	579	-1
Feb12	110714	2.480	2.480	2.461	2.469	+0.002	5	282	+0
Total Volume and Open Interest							1,127	9,017	+9
WTI Crude Oil(ICE
Aug11	110714	98.16	98.88	94.51	95.69	-2.36	74,291	43,719	-5,947
Sep11	110714	98.43	99.31	94.96	96.11	-2.38	36,962	77,036	+5,411
Oct11	110714	98.89	99.70	95.51	96.55	-2.35	15,191	35,574	+88
Nov11	110714	99.65	100.12	95.99	97.06	-2.30	8,535	24,895	+509
Dec11	110714	99.90	100.65	96.53	97.65	-2.22	18,134	92,828	+1,459
Jan12	110714	100.12	101.00	97.31	98.21	-2.15	3,076	17,706	+132
Feb12	110714	100.65	101.56	97.86	98.72	-2.09	1,712	5,702	+134
Mar12	110714	101.60	101.90	98.29	99.17	-2.05	1,917	13,946	-207
Apr12	110714	102.17	102.17	99.13	99.58	-2.00	1,430	4,525	-178
May12	110714	99.95	99.95	99.95	99.95	-1.97	754	3,076	+30
Jun12	110714	102.35	102.92	99.57	100.29	-1.93	2,759	27,391	+408
Jul12	110714	100.61	100.61	100.61	100.61	-1.88	168	4,367	+1
Aug12	110714	100.85	100.85	100.85	100.85	-1.85	5	1,271	+0
Sep12	110714	101.08	101.08	101.08	101.08	-1.79	1	5,029	+0
Oct12	110714	101.32	101.32	101.32	101.32	-1.73	600	1,027	+500
Nov12	110714	101.60	101.60	101.60	101.60	-1.67	10	2,563	-9
Total Volume and Open Interest							176,327	479,909	+4,163
US Dollar Index(ICE)
Sep11	110714	75.060	75.645	74.990	75.562	+0.015	49,264	49,282	+2,165
Dec11	110714	75.990	76.022	75.990	76.022	+0.015	412	594	+26
Mar12	110714	76.522	76.522	76.522	76.522	+0.015	0	1	+0
Total Volume and Open Interest							49,676	49,877	+2,191
Australian Dollar(CME)
Sep11	110714	106.79	106.99	106.05	106.23	-0.42	172,702	120,363	-5,568
Dec11	110714	105.67	105.80	105.09	105.09	-0.41	42	335	+2
Mar12	110714	104.00	104.41	104.00	104.00	-0.41	0	2	+0
Total Volume and Open Interest							172,744	120,703	-5,566
British Pound(CME)
Sep11	110714	161.51	161.84	160.84	161.17	+0.24	147,672	120,881	+708
Dec11	110714	160.97	161.45	160.78	161.01	+0.23	34	245	-1
Mar12	110714	160.85	160.85	160.62	160.85	+0.23	0	2	+0
Total Volume and Open Interest							147,706	121,134	+707
Canadian Dollar(CME)
Sep11	110714	104.25	104.56	103.81	103.99	-0.14	102,472	106,717	+2,920
Dec11	110714	104.00	104.33	103.58	103.77	-0.14	530	3,927	+74
Mar12	110714	104.06	104.10	103.59	103.59	-0.12	24	588	+16
Jun12	110714	103.35	103.47	103.35	103.35	-0.12	0	255	+0
Total Volume and Open Interest							103,029	111,624	+3,013
Japanese Yen(CME)
Sep11	110714	126.79	127.49	125.67	126.42	-0.24	160,077	115,309	+9,955
Dec11	110714	127.18	127.58	126.15	126.54	-0.25	265	476	+58
Mar12	110714	126.73	126.97	126.73	126.73	-0.24	1	44	+1
Total Volume and Open Interest							160,344	115,846	+10,015
Swiss Franc(CME)
Sep11	110714	123.38	123.72	122.02	122.39	+0.37	60,809	48,450	+1,122
Dec11	110714	123.65	123.65	122.15	122.52	+0.37	41	175	+8
Mar12	110714	122.68	122.68	122.32	122.68	+0.36	0	2	+0
Total Volume and Open Interest							60,850	48,630	+1,130
EuroFX(CME)
Sep11	110714	141.89	142.56	140.87	141.08	-0.09	573,663	183,546	+5,430
Dec11	110714	141.73	142.04	140.66	140.73	-0.08	622	796	+114
Mar12	110714	141.30	141.33	140.41	140.41	-0.07	4	362	+0
Total Volume and Open Interest							574,289	185,541	+5,544
Mexican Peso(CME)
Jul11	110714	853.2	856.8	853.2	853.2	-3.5
Aug11	110714	851.2	854.8	851.2	851.2	-3.5
Total Volume and Open Interest							43,488	145,774	-1,754
30-Year T-Bonds(CBOT)
Sep11	110714	126~200	126~270	125~200	125~260	-0~290	447,296	633,566	+16,730
Dec11	110714	125~000	125~080	124~070	124~110	-0~290	190	1,378	+108
Mar12	110714	122~290	123~260	122~290	122~290	-0~290
Total Volume and Open Interest							447,486	634,944	+16,838
10-Year T-Notes(CBOT)
Sep11	110714	124~220	124~295	124~100	124~140	-0~115	1,831,848	1,800,165	+6,780
Dec11	110714	123~115	123~115	122~280	122~305	-0~120	1,466	14,580	-107
Mar12	110714	121~305	122~105	121~305	121~305	-0~120
Total Volume and Open Interest							1,833,314	1,814,745	+6,673
5-Year T-Notes(CBOT)
Sep11	110630	119~068	119~087	118~111	119~025	-0~039	833,652	1,544,712	-25,487
Dec11	110714	119~049	119~073	119~049	119~049	-0~024	0	4	+0
Mar12	110714	118~073	118~097	118~073	118~073	-0~024
Total Volume and Open Interest							913,787	1,532,775	+37,219
2 Year T-Notes(CBOT)
Sep11	110714	109~115	109~118	109~110	109~115	-0~002	318,541	996,289	+2,272
Dec11	110714	109~084	109~086	109~084	109~084	-0~002	0	31	+0
Mar12	110714	109~022	109~024	109~022	109~022	-0~002
Total Volume and Open Interest							318,541	996,320	+2,272
Eurodollars(CME)
Sep11	110714	99.595	99.630	99.570	99.605	unch	578,408	1,202,708	-38,799
Dec11	110714	99.495	99.525	99.470	99.510	+0.010	601,989	1,273,782	-22,467
Mar12	110714	99.455	99.485	99.430	99.475	+0.015	493,306	1,523,837	-13,936
Jun12	110714	99.400	99.435	99.380	99.420	+0.015	333,415	1,409,326	-290
Sep12	110714	99.300	99.340	99.280	99.325	+0.020	320,148	1,074,106	+12,329
Dec12	110714	99.140	99.185	99.125	99.170	+0.020	335,293	732,470	+20,365
Mar13	110714	98.975	99.020	98.955	98.995	+0.015	260,099	580,571	+22,616
Jun13	110714	98.770	98.805	98.740	98.780	+0.005	182,676	360,858	-3,396
Sep13	110714	98.540	98.570	98.505	98.540	-0.015	177,913	399,694	-1,736
Dec13	110714	98.295	98.315	98.240	98.270	-0.030	138,626	298,856	+15,651
Mar14	110714	98.040	98.065	97.975	98.010	-0.040	95,218	246,856	-239
Jun14	110714	97.780	97.805	97.710	97.745	-0.040	73,824	189,608	+1,263
Sep14	110714	97.510	97.550	97.455	97.485	-0.045	37,753	94,619	+1,715
Dec14	110714	97.245	97.290	97.195	97.225	-0.045	48,033	114,505	+10,476
Mar15	110714	97.010	97.060	96.965	96.990	-0.045	26,203	86,897	+777
Jun15	110714	5.020	5.075	4.980	5.005	-0.045	19,995	71,176	-728
Sep15	110714	4.815	4.855	4.755	4.780	-0.050	13,209	56,450	-22
Dec15	110714	4.595	4.640	4.540	4.565	-0.050	15,667	47,644	+878
Total Volume and Open Interest
30 Day Federal Funds(CBOT)
Jul11	110714	99.927	99.933	99.923	99.927	+0.005	5,541	68,707	-134
Aug11	110714	99.910	99.920	99.905	99.910	+0.005	5,824	58,183	+1,656
Sep11	110714	99.885	99.905	99.885	99.895	+0.010	6,186	48,716	+1,799
Oct11	110714	99.875	99.895	99.875	99.885	+0.010	7,342	51,009	-1,009
Nov11	110714	99.865	99.885	99.865	99.875	+0.010	8,318	49,220	-1,117
Dec11	110714	99.860	99.875	99.855	99.860	unch	16,694	55,045	-1,032
Total Volume and Open Interest							108,680	768,069	+3,941
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11	110714	99.662	99.662	99.662	99.662	unch	0	51	-1
Dec11	110714	99.660	99.660	99.660	99.660	unch	0	75	+0
Mar12	110714	99.652	99.652	99.652	99.652	unch
Jun12	110714	99.645	99.645	99.645	99.645	unch
Sep12	110714	99.580	99.580	99.580	99.580	unch
Dec12	110714	99.625	99.625	99.625	99.625	+0.015
Mar13	110714	99.625	99.625	99.625	99.625	+0.015
Jun13	110714	99.580	99.580	99.580	99.580	+0.015
Sep13	110714	99.440	99.440	99.440	99.440	+0.015
Dec13	110714	99.300	99.300	99.300	99.300	+0.015
Total Volume and Open Interest							0	126	-1
3-Mth Euro-Yen(SGX)
Sep11	110714	99.66	99.66	99.66	99.66	unch	1	1,332	+0
Dec11	110714	99.66	99.66	99.66	99.66	unch	0	1,392	+0
Mar12	110714	99.65	99.65	99.65	99.65	unch	11	1,823	+0
Jun12	110714	99.64	99.64	99.64	99.64	unch	100	1,374	-100
Sep12	110714	99.58	99.58	99.58	99.58	unch	0	411	+0
Dec12	110714	99.62	99.62	99.62	99.62	+0.01	0	24	+0
Mar13	110714	99.62	99.62	99.62	99.62	+0.01	0	1	+0
Jun13	110714	99.58	99.58	99.58	99.58	+0.01
Total Volume and Open Interest							112	6,357	-100
Japanese Gov't Bonds(SGX)
Sep11	110712	141.13	141.76	141.13	141.63	+0.54	1,287	22,534	+0
Dec11	110714	141.80	141.80	141.28	141.28	+0.32	0	2	+0
Mar12	110714	139.19	139.19	139.19	139.19	+0.32
Total Volume and Open Interest							5,320	24,177	+1,811
Euro-Bund(EUREX)
Sep11	110714	128.59	128.87	128.19	128.42	+0.07	1,777,042	955,326	+27,063
Dec11	110714	127.13	127.54	126.98	127.11	+0.06	179	345	+28
Mar12	110714	127.10	127.10	127.10	127.10	+0.07
Total Volume and Open Interest							1,777,221	955,671	+27,091
Euro-Bobl(EUREX)
Sep11	110714	118.60	118.89	118.45	118.57	+0.05	1,119,925	748,547	+2,690
Dec11	110714	117.60	117.60	117.60	117.60	+0.05	0	696	+0
Mar12	110714	117.60	117.60	117.60	117.60	+0.05
Total Volume and Open Interest							1,119,925	749,243	+2,690
3-Mth Euribor(EUREX)
Sep11	110714	98.340	98.340	98.340	98.340	+0.010	18	1,888	+0
Dec11	110714	98.305	98.305	98.305	98.305	+0.010	14	1,358	+10
Mar12	110714	98.285	98.285	98.285	98.285	+0.005	8	840	+1
Total Volume and Open Interest							367	7,131	+302
Long Gilt(LIFFE)
Sep11	110629	121~06	121~06	120~12	120~22	-0~23	84,026	359,346	-16
Dec11	110714	121~19	121~19	121~19	121~19	+0~04
Total Volume and Open Interest							220,119	360,255	-5,239
3-Mth Short Sterling(LIFFE)
Sep11	110714	99.10	99.11	99.10	99.10	unch	81,713	435,138	-10,161
Dec11	110714	99.06	99.07	99.06	99.06	unch	129,380	519,281	+11,977
Mar12	110714	99.02	99.04	99.01	99.01	-0.01	148,074	497,837	+16,216
Jun12	110714	98.95	98.97	98.93	98.94	-0.01	116,139	341,974	+16,066
Sep12	110714	98.85	98.87	98.82	98.84	-0.01	92,027	325,121	-4,570
Dec12	110714	98.68	98.71	98.67	98.68	-0.01	85,931	280,702	+2,945
Total Volume and Open Interest							810,670	2,774,463	+32,102
3-Mth Euribor(LIFFE)
Sep11	110714	98.340	98.350	98.325	98.340	+0.010	276,588	746,768	+38,447
Dec11	110714	98.310	98.325	98.285	98.305	+0.010	445,481	548,925	-7,170
Mar12	110714	98.290	98.335	98.270	98.285	+0.005	447,427	472,400	-22,296
Total Volume and Open Interest							2,478,895	3,547,948	+16,389
3-Mth Aus T-Bills(SFE)
Sep11	110714	95.26	95.29	95.21	95.27	unch	43,746	256,369	+8,517
Dec11	110714	95.35	95.40	95.28	95.36	unch	45,743	254,365	+4,742
Mar12	110714	95.35	95.42	95.30	95.38	+0.01	22,342	142,175	+2,973
Jun12	110714	95.31	95.37	95.26	95.36	+0.03	5,410	82,384	-1,517
Sep12	110714	95.24	95.30	95.21	95.29	+0.02	3,295	51,248	-516
Dec12	110714	95.15	95.22	95.12	95.22	+0.03	3,796	31,361	-1,214
Mar13	110714	95.08	95.15	95.05	95.15	+0.03	3,114	29,032	+1,244
Jun13	110714	94.99	95.08	94.96	95.06	+0.03	252	10,619	+199
Sep13	110714	94.99	94.99	94.99	94.99	+0.02	0	1,992	+0
Dec13	110714	94.91	94.91	94.91	94.91	unch	0	1,417	+0
Total Volume and Open Interest							127,698	861,128	+14,428
10-Year Aus T-Bonds(SFE)
Sep11	110714	95.02	95.09	94.96	95.08	+0.05	76,794	404,806	+5,565
Dec11	110714	95.08	95.08	95.08	95.08	+0.05
Total Volume and Open Interest							76,794	404,806	+5,565
3-Year Aus T-Bonds(SFE)
Sep11	110705	95.20	95.26	95.18	95.25	+0.11	198,305	653,962	-47,957
Dec11	110714	95.55	95.55	95.55	95.55	+0.03
Total Volume and Open Interest							273,055	672,907	+15,892
Gold(CMX)
Aug11	110714	1584.2	1594.9	1579.4	1589.3	+3.8	176,605	287,604	+546
Oct11	110714	1587.2	1595.7	1581.8	1590.2	+3.7	1,272	13,551	-93
Dec11	110714	1585.1	1596.8	1582.0	1591.2	+3.7	15,610	114,011	+6,299
Feb12	110714	1591.9	1596.4	1586.8	1592.6	+3.7	860	10,667	+261
Apr12	110714	1593.2	1598.7	1589.3	1594.1	+3.6	302	6,576	+111
Jun12	110714	1593.4	1598.4	1589.5	1595.6	+3.5	614	14,242	+135
Aug12	110714	1595.0	1597.4	1595.0	1597.4	+3.4	7	4,617	+4
Oct12	110714	1599.1	1599.6	1599.1	1599.6	+3.3	1	4,109	+0
Dec12	110714	1595.6	1605.9	1595.0	1602.1	+3.2	80	11,330	+55
Feb13	110714	1604.9	1604.9	1604.9	1604.9	+3.0	162	1,516	+161
Apr13	110714	1608.2	1608.2	1608.2	1608.2	+2.9	0	201	+0
Jun13	110714	1612.0	1612.0	1612.0	1612.0	+2.8	200	11,055	+200
Total Volume and Open Interest							196,464	520,202	+8,175
Silver(CMX)
Jul11	110714	3852.0	3935.5	3810.0	3868.9	+54.1	278	697	-38
Sep11	110714	3827.5	3939.5	3801.0	3869.4	+54.3	58,158	57,397	-212
Dec11	110714	3840.0	3940.0	3804.0	3871.4	+54.6	1,239	26,875	+218
Mar12	110714	3857.0	3931.0	3857.0	3871.2	+54.8	54	5,188	+25
May12	110714	3918.0	3918.0	3870.2	3870.2	+54.8	21	1,529	-8
Jul12	110714	3922.5	3922.5	3869.6	3869.6	+54.8	29	1,734	-8
Sep12	110714	3810.0	3888.5	3804.0	3868.5	+54.9	3	202	-3
Total Volume and Open Interest							60,838	112,795	+41
Platinum(NYMEX)
Jul11	110714	1774.5	1774.5	1774.3	1774.3	+7.3	4	48	+0
Oct11	110714	1759.8	1784.9	1757.8	1774.3	+7.3	4,594	30,194	+212
Jan12	110714	1769.5	1785.0	1769.5	1777.3	+7.1	39	1,041	+35
Apr12	110714	1786.0	1786.0	1779.7	1779.7	+7.1	0	80	+0
Total Volume and Open Interest							4,637	31,373	+247
Palladium(NYMEX)
Sep11	110714	775.30	791.00	775.05	783.35	-0.65	3,779	19,750	+60
Dec11	110714	783.60	788.70	783.60	784.55	-0.65	9	762	+1
Mar12	110714	130.39	130.39	130.39	130.39	-0.65	0	49	+0
Total Volume and Open Interest							3,788	20,561	+61
Copper(CMX)
Jul11	110714	439.00	440.85	436.90	437.20	-2.25	454	3,276	-262
Sep11	110714	439.15	441.75	436.75	438.00	-2.35	37,901	90,779	-828
Dec11	110714	440.50	442.70	438.60	439.75	-2.25	1,825	31,856	+510
Mar12	110714	440.85	440.85	440.85	440.85	-2.20	221	11,320	+108
May12	110714	440.85	440.85	440.85	440.85	-2.15	7	1,945	+0
Total Volume and Open Interest							41,107	146,864	-646
DJIA Index(CBOT)
Sep11	110714	12434	12524	12342	12382	-43	5,572	13,545	+3,500
Dec11	110714	12312	12355	12312	12312	-43	0	85	+0
Mar12	110714	12243	12286	12243	12243	-43
Jun12	110714	12173	12216	12173	12173	-43
Total Volume and Open Interest							5,572	13,630	+3,500
Mini DJIA Index(CBOT)
Sep11	110714	12430	12528	12336	12382	-43	148,502	117,229	+4,509
Dec11	110714	12305	12448	12305	12312	-43	80	394	+5
Mar12	110714	12243	12243	12243	12243	-43	0	11	+0
Jun12	110714	12173	12173	12173	12173	-43
Total Volume and Open Interest							148,582	117,634	+4,514
S & P 500(CME)
Sep11	110714	1313.10	1323.00	1302.00	1306.70	-5.50	19,815	264,515	+2,964
Dec11	110714	1303.50	1314.80	1296.80	1301.20	-5.60	119	10,610	+29
Mar12	110714	1295.70	1309.30	1291.30	1295.70	-5.60	0	26	+0
Jun12	110714	1290.70	1304.30	1286.30	1290.70	-5.60	0	5	+0
Total Volume and Open Interest							19,934	275,156	+2,993
S & P 500 E-Mini(Globex)
Sep11	110714	1312.25	1323.25	1302.00	1306.75	-5.50	2,888,474	2,589,528	+31,390
Dec11	110714	1304.00	1317.25	1297.25	1301.25	-5.50	3,106	11,712	+856
Total Volume and Open Interest							2,891,584	2,601,431	+32,246
NASDAQ 100(CME)
Sep11	110714	2347.00	2368.00	2313.00	2334.00	-10.50	4,844	16,333	+2,275
Dec11	110714	2328.00	2360.00	2310.00	2328.00	-11.00	0	2	+0
Mar12	110714	2325.50	2328.50	2325.50	2325.50	-11.00
Total Volume and Open Interest							4,844	16,335	+2,275
NASDAQ 100 E-Mini(Globex)
Sep11	110714	2345.80	2368.30	2314.50	2334.00	-10.50	304,899	356,085	+12,429
Dec11	110714	2329.80	2360.50	2314.30	2328.00	-11.00	171	181	+18
Total Volume and Open Interest							305,071	356,267	+12,448
S & P Midcap 400(CME)
Sep11	110714	970.00	980.95	968.00	968.70	-12.00	224	1,462	+196
Dec11	110714	967.40	967.40	967.40	967.40	-12.00
Mar12	110714	965.70	965.70	965.70	965.70	-12.00
Total Volume and Open Interest							224	1,462	+196
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11	110630	9865	9940	9805	9900	+220	11,736	31,666	+3,008
Dec11	110714	9910	9925	9910	9915	-10	0	1	+0
Total Volume and Open Interest							17,904	35,770	+247
Nikkei 225(SGX)
Sep11	110714	9920	10005	9885	9950	+5	102,192	189,693	+3,723
Dec11	110714	9865	9925	9840	9895	+5	1	7,954	-302
Mar12	110714	9885	9885	9885	9885	unch	0	10	+0
Total Volume and Open Interest							103,486	207,303	+4,534
CAC 40(EURONEXT)
Jul11	110714	3751.0	3783.5	3721.0	3750.0	-43.0	361,635	411,408	-16,610
Aug11	110714	3753.5	3788.0	3725.5	3755.0	-43.0	102,547	114,018	+47,791
Sep11	110714	3753.5	3780.0	3725.5	3752.5	-43.0	7,799	32,655	+5,589
Total Volume and Open Interest							471,981	558,113	+36,770
Hang Seng Index(HKFE)
Jul11	110714	21975	21988	21717	21985	+105	102,387	90,151	+733
Aug11	110714	21957	21957	21680	21945	+103	1,738	1,992	+702
Sep11	110714	21783	21852	21598	21852	+103	499	3,082	-20
Total Volume and Open Interest							105,351	98,896	+1,299
DAX(EUREX)
Sep11	110714	7220.0	7290.0	7176.0	7244.0	-45.0	224,857	147,778	+3,615
Dec11	110714	7245.0	7313.5	7211.0	7271.5	-45.5	475	8,402	+69
Mar12	110714	7287.0	7338.5	7242.0	7302.5	-46.5	124	312	+34
Total Volume and Open Interest							225,456	156,492	+3,718
FT-SE 100(EURONEXT)
Sep11	110714	5805.50	5859.00	5767.00	5816.00	-49.50	181,458	686,482	-6,212
Dec11	110714	5810.50	5823.00	5780.00	5792.00	-49.00	6	803	+2
Mar12	110714	5775.00	5775.00	5755.00	5755.00	-49.50	0	170	+0
Total Volume and Open Interest							181,464	687,475	-6,210
SPI 200(SFE)
Sep11	110714	4493.0	4525.0	4439.0	4467.0	-21.0	44,538	192,335	+654
Dec11	110714	4521.0	4521.0	4470.0	4482.0	-25.0	218	4,604	-44
Mar12	110714	4468.0	4468.0	4468.0	4468.0	-25.0	111	1,741	+111
Total Volume and Open Interest							45,155	202,629	+898
GSCI(CME)
Jul11	110714	32.64	44.64	27.39	32.64	-9.00	1,694	5,771	-1,787
Aug11	110714	42.64	45.14	27.89	33.59	-8.95	1,684	4,718	+1,440
Sep11	110714	34.14	44.64	28.89	34.14	-9.00
Total Volume and Open Interest							3,378	10,489	-347
Reuters CCI(ICE)