MRCI's End of Day Prices

Daily Futures Price Listing Tue July 19, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug11	110719	1389.00	1408.00	1375.50	1379.25	-6.25	20,379	58,239	-1,190
Sep11	110719	1386.50	1405.25	1373.00	1377.00	-5.25	13,967	37,509	+1,542
Nov11	110719	1391.00	1409.50	1377.25	1382.00	-4.25	90,059	292,569	+3,303
Jan12	110719	1400.00	1418.00	1386.25	1390.75	-5.25	13,891	51,381	+1,208
Mar12	110719	1402.75	1420.00	1388.00	1392.25	-6.25	4,894	23,770	-68
May12	110719	1398.00	1415.50	1383.50	1387.75	-6.25	5,381	31,006	+1,190
Jul12	110719	1396.50	1416.25	1387.00	1389.00	-7.25	4,065	14,678	+1,184
Total Volume and Open Interest							155,039	532,714	+6,979
Soybean Meal(CBOT)
Aug11	110719	360.70	366.60	358.10	360.10	+0.80	17,191	28,995	-3,645
Sep11	110719	362.80	368.30	360.00	362.00	+1.00	11,572	30,077	+1,917
Oct11	110719	363.30	368.20	360.50	362.00	+0.50	1,496	14,981	-72
Dec11	110719	366.30	371.50	363.20	365.00	+0.40	30,218	74,337	+3,480
Jan12	110719	365.70	372.20	365.30	366.30	+0.40	633	6,733	+18
Mar12	110719	372.50	373.40	366.60	367.30	+0.50	1,360	5,901	-104
May12	110719	366.30	370.20	363.70	365.20	-0.10	1,216	6,989	-23
Jul12	110719	369.20	369.20	364.70	364.70	-0.60	660	1,865	-18
Total Volume and Open Interest							64,490	173,656	+1,530
Soybean Oil(CBOT)
Aug11	110719	57.04	57.89	56.61	56.69	-0.23	15,509	36,998	-1,406
Sep11	110719	57.29	58.10	56.78	56.88	-0.25	9,575	39,941	+1,245
Oct11	110719	57.53	58.29	57.01	57.10	-0.24	1,363	17,486	-101
Dec11	110719	57.99	58.83	57.46	57.57	-0.25	37,956	151,968	-887
Jan12	110719	58.15	58.98	57.74	57.83	-0.25	2,266	21,920	+533
Mar12	110719	59.22	59.29	57.98	58.06	-0.25	1,782	13,057	+188
May12	110719	58.92	59.02	58.10	58.17	-0.23	1,297	7,384	+330
Jul12	110719	59.02	59.10	58.28	58.28	-0.25	1,005	2,945	+342
Total Volume and Open Interest							71,013	294,654	+317
Canola(WCE)
Jul11	110714	591.8	591.8	591.8	591.8	+4.0
Nov11	110719	569.9	573.3	565.1	565.5	-2.7	10,523	121,351	+1,659
Jan12	110719	579.2	580.6	572.5	572.8	-2.9	1,496	14,362	-382
Mar12	110719	583.5	585.1	578.2	578.6	-2.4	348	6,022	+61
May12	110719	588.8	588.8	583.8	583.8	-1.1	210	3,773	+111
Total Volume and Open Interest							12,656	149,540	+1,489
Corn(CBOT)
Sep11	110719	703.25	723.50	696.50	698.00	+1.75	72,336	370,827	-2,857
Dec11	110719	684.00	703.75	682.50	687.25	+10.25	172,760	498,236	+1,572
Mar12	110719	695.00	714.50	693.75	699.25	+10.50	16,112	117,228	+1,119
May12	110719	701.00	719.00	693.50	705.00	+11.50	5,150	25,987	+179
Jul12	110719	705.00	723.50	704.50	709.00	+9.50	12,279	69,448	-942
Sep12	110719	659.50	678.50	659.00	659.00	-0.25	1,915	7,442	+187
Total Volume and Open Interest							289,109	1,187,057	-3,714
Wheat(CBOT)
Sep11	110719	694.75	727.75	689.00	693.50	+4.00	48,658	165,782	-417
Dec11	110719	724.00	751.75	720.75	726.75	+8.50	26,509	141,940	-2,057
Mar12	110719	755.25	780.00	750.75	757.75	+7.00	5,344	45,577	+427
May12	110719	774.25	799.00	770.00	774.75	+4.75	876	9,449	-60
Jul12	110719	783.00	809.75	782.25	785.75	+3.50	3,465	42,736	-602
Total Volume and Open Interest							85,833	428,752	-2,450
Wheat(KCBT)
Sep11	110719	764.75	796.25	764.00	778.00	+17.00	10,319	72,317	-1,751
Dec11	110719	786.75	818.75	786.75	801.00	+16.50	5,814	57,780	-539
Mar12	110719	804.00	832.75	803.00	812.00	+13.25	1,733	16,876	+184
May12	110719	815.25	837.75	814.75	817.50	+13.00	344	3,433	+87
Jul12	110719	810.00	840.00	810.00	821.00	+13.00	905	13,709	+152
Total Volume and Open Interest							19,197	167,241	-1,823
Wheat(MGE)
Jul11	110714	842.00	842.00	842.00	842.00	+20.75	268	369	-251
Sep11	110719	824.00	858.75	823.75	833.00	+10.50	1,601	21,313	-310
Dec11	110719	827.50	857.50	827.50	835.00	+11.50	1,059	19,968	+45
Mar12	110719	835.25	867.75	835.25	845.00	+9.75	477	6,585	+16
May12	110719	841.00	868.75	841.00	846.75	+7.50	166	2,859	+16
Total Volume and Open Interest							3,681	59,420	-190
Oats(CBOT)
Sep11	110719	354.50	365.50	352.75	353.50	+0.50	486	4,126	+17
Dec11	110719	367.75	375.25	364.75	365.00	+1.00	874	7,333	-14
Mar12	110719	380.00	384.00	374.50	375.00	+0.50	2	812	+0
May12	110719	381.50	381.50	381.00	381.50	+0.50	3	19	+2
Total Volume and Open Interest							1,365	12,319	+5
Rough Rice(CBOT)
Jul11	110714	16.00	16.00	15.72	15.94	+0.18	204	207	-83
Sep11	110719	16.82	17.03	16.50	16.56	-0.26	1,111	10,649	+336
Nov11	110719	17.16	17.34	16.83	16.88	-0.26	306	5,318	+22
Jan12	110719	17.53	17.60	17.14	17.18	-0.28	85	525	+53
Total Volume and Open Interest							1,507	17,127	+410
Live Cattle(CME)
Aug11	110719	110.000	111.900	109.850	110.500	+0.650	17,248	71,089	-2,351
Oct11	110719	115.950	117.885	115.785	116.385	+0.535	17,332	122,586	+1,561
Dec11	110719	119.650	121.430	119.535	119.800	+0.400	11,517	82,552	+468
Feb12	110719	122.800	124.600	122.800	123.250	+0.615	5,724	28,254	-221
Apr12	110719	124.285	126.250	124.285	124.650	+0.400	3,044	15,974	+498
Jun12	110719	120.800	121.750	120.750	121.250	+0.750	740	5,878	+194
Total Volume and Open Interest							55,643	327,143	+169
Feeder Cattle(CME)
Aug11	110719	134.750	137.575	134.750	135.575	+1.000	3,872	15,726	-537
Sep11	110719	136.300	138.630	136.000	136.250	+0.620	1,658	10,484	-440
Oct11	110719	137.130	139.350	136.800	136.800	+0.400	1,223	8,226	+71
Nov11	110719	137.800	140.000	137.250	137.935	+0.835	615	4,374	-94
Jan12	110719	136.500	138.900	136.400	136.950	+0.850	186	1,849	-27
Mar12	110719	136.300	137.800	135.985	136.900	+1.215	33	377	+0
Apr12	110719	136.485	138.250	136.485	137.000	+0.500	31	140	+8
Total Volume and Open Interest							7,625	41,278	-1,015
Lean Hogs(CME)
Aug11	110719	98.700	100.350	98.650	99.650	+1.200	15,066	34,001	-1,383
Oct11	110719	90.535	92.300	90.535	91.680	+1.380	9,756	85,673	+1,334
Dec11	110719	87.150	88.650	87.150	87.850	+0.650	5,705	62,746	-128
Feb12	110719	89.150	90.500	89.150	90.450	+1.065	1,818	28,500	+298
Apr12	110719	90.650	91.800	90.650	91.700	+1.065	1,043	17,699	+35
May12	110719	95.200	95.200	95.000	95.000	+0.300	1	735	+1
Jun12	110719	96.785	97.750	96.700	97.680	+1.130	346	9,167	+162
Jul12	110719	95.830	96.300	95.830	96.100	+0.850	238	2,563	+151
Total Volume and Open Interest							33,997	243,432	-3,354
Class III Milk(CME)
Jul11	110714	21.00	21.05	20.97	21.03	+0.52	339	6,118	+27
Aug11	110719	20.72	20.80	20.52	20.63	-0.06	938	6,350	+268
Sep11	110719	20.20	20.21	20.00	20.05	-0.07	623	5,668	+277
Oct11	110719	19.43	19.45	19.18	19.28	-0.04	332	4,486	+67
Nov11	110719	18.50	18.50	18.36	18.45	+0.03	171	3,857	+87
Total Volume and Open Interest							2,994	35,732	+1,092
Cocoa(ICE)
Sep11	110719	3170	3200	3134	3164	+5	6,521	66,849	+285
Dec11	110719	3206	3223	3167	3187	+1	1,031	40,614	+223
Mar12	110719	3214	3268	3214	3231	-1	1,493	33,828	+606
May12	110719	3228	3232	3228	3232	-2	6	11,151	+1
Jul12	110719	3235	3235	3235	3235	-3	23	4,177	+3
Sep12	110719	3239	3239	3239	3239	-1	1,147	7,037	+142
Dec12	110719	3242	3242	3242	3242	-1	11	3,871	+0
Total Volume and Open Interest							10,238	170,881	+1,257
Coffee "C"(ICE)
Jul11	110719	248.85	248.85	243.75	243.85	-4.35	19	7	-74
Sep11	110719	249.90	252.90	243.05	243.85	-4.35	11,176	53,669	-674
Dec11	110719	253.20	256.50	247.00	247.70	-4.40	2,937	35,492	-241
Mar12	110719	257.15	259.05	249.70	250.35	-4.35	584	9,457	+14
May12	110719	258.05	260.10	251.45	251.95	-3.60	56	4,359	-9
Jul12	110719	259.90	259.90	251.30	251.85	-3.75	63	1,802	-23
Total Volume and Open Interest							14,897	107,805	-983
Orange Juice(ICE)
Sep11	110719	197.25	202.65	196.90	201.30	+3.50	912	26,091	+203
Nov11	110719	184.75	189.00	184.60	187.95	+2.75	153	6,403	+81
Jan12	110719	178.85	181.45	178.85	179.95	+0.80	37	1,348	+3
Mar12	110719	177.50	177.75	177.50	177.60	-0.15	14	300	-1
May12	110719	176.00	176.00	175.95	175.95	unch	10	204	+5
Jul12	110719	176.50	176.55	176.35	176.35	-0.10	0	111	+0
Total Volume and Open Interest							1,126	34,468	+291
Sugar #11(ICE)
Oct11	110719	29.06	29.43	28.32	28.78	-0.16	37,941	306,154	-1,703
Mar12	110719	28.04	28.39	27.38	27.90	unch	10,210	147,988	+49
May12	110719	26.85	27.12	26.15	26.69	+0.06	3,892	46,373	+157
Jul12	110719	25.85	26.14	25.21	25.81	+0.19	2,407	63,137	+126
Oct12	110719	25.01	25.30	24.46	25.08	+0.26	736	27,175	+417
Total Volume and Open Interest							56,339	629,233	-849
London Cocoa(LCE)
Sep11	110719	1992	2009	1972	1994	-7	9,488	75,029	+345
Dec11	110719	2014	2035	2000	2020	-9	1,794	41,963	+144
Mar12	110719	2017	2050	2017	2036	-8	602	37,563	-17
May12	110719	2025	2055	2025	2044	-6	278	13,349	+104
Jul12	110719	2038	2050	2037	2050	-8	309	4,572	+136
Sep12	110719	2058	2058	2058	2058	-9	54	4,358	+8
Dec12	110719	2061	2061	2061	2061	-11	0	7,349	+0
Total Volume and Open Interest							12,525	185,050	+720
London Sugar(LCE)
Oct11	110719	762.90	767.90	745.00	750.30	-2.80	2,554	25,723	+303
Dec11	110719	724.30	726.00	705.00	711.10	-1.30	697	6,211	-68
Mar12	110719	712.00	713.80	692.80	698.90	-1.30	451	8,775	+19
May12	110719	684.00	687.00	676.00	676.00	+1.20	21	3,123	+14
Aug12	110719	665.40	670.30	655.00	655.00	+0.80	0	1,627	+0
Total Volume and Open Interest							3,723	46,784	-1,578
Cotton(ICE)
Oct11	110719	98.55	101.95	98.55	101.95	+4.00	98	499	+1
Dec11	110719	97.10	100.84	97.00	100.84	+4.00	15,944	96,770	-2,433
Mar12	110719	95.10	98.83	95.10	98.83	+4.00	9,520	21,131	+114
May12	110719	95.00	98.01	95.00	98.01	+4.00	1,155	5,163	+329
Jul12	110719	95.10	97.98	94.78	97.98	+4.00	245	6,783	+21
Oct12	110719	97.88	97.88	97.88	97.88	+4.00	0	3	+0
Total Volume and Open Interest							26,976	134,008	-1,969
Lumber(CME)
Sep11	110719	261.4	269.9	261.1	265.7	+3.5	321	5,856	+4
Nov11	110719	276.0	280.5	275.5	275.5	+2.5	186	2,162	+20
Jan12	110719	294.2	298.9	294.2	297.8	+4.5	17	712	+5
Mar12	110719	304.4	305.0	303.9	304.9	+1.9	0	82	+0
Total Volume and Open Interest							524	8,813	+12
Crude Oil(NYM)
Aug11	110719	96.16	98.65	95.93	97.50	+1.57	266,461	86,892	-29,818
Sep11	110719	96.45	98.98	96.25	97.86	+1.61	138,963	343,972	+7,130
Oct11	110719	96.80	99.36	96.67	98.24	+1.59	41,594	81,868	-3,087
Nov11	110719	97.27	99.75	97.21	98.68	+1.56	22,123	68,537	-1,500
Dec11	110719	97.82	100.23	97.60	99.14	+1.52	41,171	205,343	+1,782
Jan12	110719	98.20	100.66	98.20	99.58	+1.47	8,177	50,937	-40
Feb12	110719	98.90	101.03	98.90	100.01	+1.44	4,010	25,265	-566
Mar12	110719	99.80	101.32	99.80	100.40	+1.41	5,616	33,502	+862
Apr12	110719	100.03	101.46	100.03	100.78	+1.39	3,769	21,907	+4
May12	110719	100.54	102.00	100.54	101.14	+1.38	5,764	17,866	-1,040
Jun12	110719	100.21	102.43	100.21	101.47	+1.36	12,974	76,518	-297
Jul12	110719	101.23	102.77	101.20	101.77	+1.34	2,523	31,153	-861
Aug12	110719	102.00	102.00	102.00	102.00	+1.34	1,564	15,411	+413
Sep12	110719	102.19	102.19	102.19	102.19	+1.31	2,219	16,487	+1,201
Oct12	110719	102.39	102.39	102.39	102.39	+1.28	780	9,976	-6
Nov12	110719	102.61	102.61	102.61	102.61	+1.23	769	21,488	-175
Total Volume and Open Interest							579,738	1,517,309	-24,440
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	110719	96.375	98.975	96.250	97.850	+1.600	1,780	3,081	+339
Oct11	110719	97.075	99.075	97.075	98.250	+1.600	30	312	+3
Nov11	110719	97.400	99.175	97.400	98.675	+1.550	0	176	-1
Dec11	110719	99.900	100.000	99.125	99.150	+1.525	12	279	-9
Jan12	110719	99.575	99.575	99.575	99.575	+1.475	0	6	+0
Feb12	110719	100.000	100.000	100.000	100.000	+1.425	0	3	+0
Mar12	110719	100.400	100.400	100.400	100.400	+1.400	2	11	+0
Apr12	110719	100.775	100.775	100.775	100.775	+1.375
Total Volume and Open Interest							7,432	7,500	+228
Heating Oil(NYM)
Aug11	110719	308.31	313.21	308.16	309.80	+2.03	37,390	59,331	-2,663
Sep11	110719	309.93	314.35	309.39	311.07	+2.02	18,004	69,423	+2,366
Oct11	110719	310.79	315.36	310.79	312.43	+2.00	9,524	35,229	+732
Nov11	110719	313.75	316.17	313.24	314.08	+2.02	3,502	25,346	+128
Dec11	110719	314.52	318.60	314.27	315.70	+2.03	9,033	35,276	+849
Jan12	110719	316.02	319.14	316.02	317.20	+2.03	2,157	24,825	+572
Feb12	110719	319.75	319.75	317.30	317.30	+2.02	393	10,650	+157
Mar12	110719	316.63	318.79	315.91	316.31	+1.99	442	7,593	+97
Apr12	110719	315.66	315.66	314.15	314.15	+1.95	227	3,938	-28
May12	110719	312.12	312.12	312.12	312.12	+1.92	1,783	2,952	-559
Jun12	110719	311.28	312.74	311.06	311.22	+1.92	1,963	21,824	+516
Jul12	110719	311.70	311.70	311.70	311.70	+1.92	52	2,013	+10
Total Volume and Open Interest							84,660	309,993	+2,303
Gasoline(NYMEX)
Aug11	110719	310.35	314.85	310.06	311.49	+1.75	39,297	57,361	-4,114
Sep11	110719	305.36	309.63	305.35	306.49	+1.70	27,962	64,273	+4,803
Oct11	110719	291.64	295.52	291.20	292.65	+1.97	12,898	30,190	+354
Nov11	110719	287.81	291.52	287.36	288.86	+1.94	6,611	15,480	+846
Dec11	110719	286.30	289.97	285.93	287.17	+1.99	7,516	28,683	+198
Jan12	110719	286.12	290.20	286.10	287.37	+1.95	1,436	9,322	+140
Feb12	110719	291.35	291.35	288.64	288.64	+1.92	509	5,366	+130
Mar12	110719	292.00	293.03	290.37	290.37	+1.86	300	7,332	+135
Apr12	110719	302.50	303.00	301.27	301.27	+1.81	121	4,742	+110
May12	110719	302.75	302.75	301.32	301.32	+1.74	4	1,965	+0
Total Volume and Open Interest							96,828	243,297	+2,729
e-miNY RBOB Gasoline(NYM)
Aug11	110718	309.70	309.74	309.70	309.70	-3.20	0	3	+0
Sep11	110719	306.50	306.50	306.49	306.50	+1.70
Oct11	110719	292.70	292.70	292.65	292.70	+2.00	0	1	+0
Nov11	110719	288.90	288.90	288.86	288.90	+2.00
Total Volume and Open Interest							0	6	+0
Natural Gas(NYM)
Aug11	110719	4.543	4.579	4.511	4.533	-0.013	145,362	94,329	-15,283
Sep11	110719	4.525	4.558	4.489	4.511	-0.013	76,322	220,001	+7,390
Oct11	110719	4.534	4.570	4.504	4.526	-0.014	53,506	140,039	+6,389
Nov11	110719	4.659	4.670	4.614	4.630	-0.014	27,499	95,766	+2,042
Dec11	110719	4.840	4.841	4.791	4.806	-0.016	20,153	47,183	+2,321
Jan12	110719	4.904	4.940	4.884	4.903	-0.017	25,869	106,760	+1,695
Feb12	110719	4.936	4.936	4.890	4.901	-0.018	2,824	23,755	+12
Mar12	110719	4.884	4.887	4.838	4.855	-0.019	5,508	47,447	-631
Apr12	110719	4.784	4.795	4.749	4.766	-0.019	8,186	48,263	+924
May12	110719	4.795	4.795	4.768	4.782	-0.020	829	10,123	-97
Jun12	110719	4.842	4.845	4.805	4.808	-0.021	811	10,888	-165
Jul12	110719	4.858	4.858	4.830	4.846	-0.021	575	9,350	+136
Aug12	110719	4.876	4.890	4.872	4.874	-0.021	202	8,666	+27
Sep12	110719	4.900	4.900	4.882	4.882	-0.021	150	6,888	+6
Oct12	110719	4.952	4.952	4.906	4.923	-0.021	816	33,223	+110
Nov12	110719	5.075	5.075	5.039	5.053	-0.023	127	5,076	+24
Total Volume and Open Interest							369,553	985,334	+5,080
Brent Crude Oil(ICE)
Sep11	110719	116.50	118.45	116.09	117.06	+1.01	143,916	208,252	+54
Oct11	110719	116.24	118.26	116.05	116.92	+0.96	67,859	120,940	+2,811
Nov11	110719	116.34	118.29	116.21	117.02	+0.93	23,681	43,240	+3,855
Dec11	110719	116.44	118.27	116.25	117.09	+0.90	32,413	96,806	-454
Jan12	110719	116.89	118.09	116.88	117.10	+0.89	5,395	23,717	+573
Feb12	110719	116.71	117.97	116.71	117.04	+0.87	4,018	17,524	-79
Mar12	110719	116.25	117.86	116.25	116.96	+0.85	3,452	33,736	-130
Apr12	110719	116.20	117.75	116.20	116.88	+0.82	1,804	13,940	-321
May12	110719	116.13	117.63	116.13	116.79	+0.80	1,657	8,044	+367
Jun12	110719	116.06	117.56	116.06	116.68	+0.77	4,162	40,136	+137
Jul12	110719	116.59	116.59	116.59	116.59	+0.77	1,081	8,568	+409
Aug12	110719	116.44	116.44	116.44	116.44	+0.76	695	6,015	+343
Sep12	110719	116.25	116.25	116.25	116.25	+0.74	380	7,772	-34
Oct12	110719	116.06	116.06	116.06	116.06	+0.72	152	3,603	+38
Total Volume and Open Interest							300,333	781,040	+8,196
Gas Oil(ICE)
Aug11	110719	967.75	982.50	967.75	976.00	+8.50	57,162	123,641	-1,003
Sep11	110719	970.50	985.00	970.25	979.00	+9.00	54,352	129,520	+1,489
Oct11	110719	974.25	987.25	973.75	981.75	+9.50	15,981	53,791	-1,096
Nov11	110719	975.25	988.25	975.25	983.25	+9.75	7,689	31,771	-2,019
Dec11	110719	977.25	989.75	976.75	985.00	+9.75	18,849	57,176	+1,113
Jan12	110719	979.50	990.25	979.25	987.00	+9.50	4,101	34,672	+1,096
Feb12	110719	985.00	988.75	985.00	987.50	+9.50	1,750	11,544	+327
Mar12	110719	983.75	989.75	982.25	987.75	+9.50	2,420	12,564	+426
Apr12	110719	984.75	987.25	983.25	987.25	+9.25	1,641	8,482	-102
May12	110719	982.50	986.50	982.50	986.50	+9.00	1,218	8,041	+241
Total Volume and Open Interest							169,557	573,499	-601
Ethanol(CBOT)
Jul11	110706	2.758	2.795	2.758	2.761	+0.027	42	209	-19
Aug11	110719	2.975	2.975	2.880	2.911	+0.052	195	963	-111
Sep11	110719	2.781	2.784	2.740	2.771	+0.060	617	1,736	+69
Oct11	110719	2.669	2.670	2.645	2.652	+0.044	195	1,184	-35
Nov11	110719	2.593	2.600	2.572	2.582	+0.051	52	995	+15
Dec11	110719	2.562	2.562	2.530	2.554	+0.054	104	1,195	+12
Jan12	110719	2.515	2.531	2.515	2.524	+0.059	22	538	-4
Feb12	110719	2.528	2.529	2.515	2.524	+0.054	8	288	+1
Total Volume and Open Interest							1,225	8,528	-32
WTI Crude Oil(ICE
Aug11	110719	96.10	98.65	95.95	97.50	+1.57	39,985	29,134	-2,624
Sep11	110719	96.41	99.01	96.25	97.86	+1.61	44,710	81,420	-1,257
Oct11	110719	96.82	99.38	96.65	98.24	+1.59	13,783	39,054	-218
Nov11	110719	97.27	99.75	97.27	98.68	+1.56	8,094	25,230	+385
Dec11	110719	97.71	100.26	97.71	99.14	+1.52	13,902	90,385	+343
Jan12	110719	98.71	100.58	98.68	99.58	+1.47	2,131	16,704	-112
Feb12	110719	99.36	101.00	99.20	100.01	+1.44	954	5,579	+22
Mar12	110719	99.00	101.07	99.00	100.40	+1.41	1,542	13,687	+144
Apr12	110719	99.98	101.06	99.96	100.78	+1.39	911	4,548	-62
May12	110719	101.14	101.14	101.14	101.14	+1.38	839	3,373	+146
Jun12	110719	100.68	102.10	100.68	101.47	+1.36	2,429	27,473	-214
Jul12	110719	101.77	101.77	101.77	101.77	+1.34	260	4,318	-76
Aug12	110719	102.00	102.00	102.00	102.00	+1.34	26	1,219	-2
Sep12	110719	102.19	102.19	102.19	102.19	+1.31	10	5,029	+0
Oct12	110719	102.39	102.39	102.39	102.39	+1.28	10	1,038	+5
Nov12	110719	102.61	102.61	102.61	102.61	+1.23	13	2,538	-1
Total Volume and Open Interest							133,440	472,101	-3,234
US Dollar Index(ICE)
Sep11	110719	75.630	75.820	75.180	75.512	-0.280	24,781	45,520	-1,431
Dec11	110719	76.070	76.070	75.760	75.963	-0.270	81	661	-19
Mar12	110719	76.463	76.463	76.463	76.463	-0.270	0	1	+0
Total Volume and Open Interest							24,862	46,182	-1,450
Australian Dollar(CME)
Sep11	110719	105.26	106.59	105.16	106.42	+1.26	110,645	123,299	-1,266
Dec11	110719	104.36	105.28	104.05	105.28	+1.23	146	394	-54
Mar12	110719	104.21	104.21	103.02	104.21	+1.19	0	2	+0
Total Volume and Open Interest							110,791	123,698	-1,320
British Pound(CME)
Sep11	110719	160.41	161.68	160.34	161.07	+0.73	84,050	98,842	-2,756
Dec11	110719	161.14	161.31	160.19	160.92	+0.73	5	250	+2
Mar12	110719	160.78	160.78	160.05	160.78	+0.73	0	2	+0
Total Volume and Open Interest							84,055	99,100	-2,754
Canadian Dollar(CME)
Sep11	110719	104.06	105.30	103.99	105.07	+1.02	72,514	110,787	+3,532
Dec11	110719	104.00	105.01	103.85	104.84	+0.99	459	3,872	-21
Mar12	110719	104.60	104.78	103.64	104.63	+0.99	6	627	+0
Jun12	110719	104.39	104.43	103.42	104.40	+0.98	20	277	-18
Total Volume and Open Interest							72,999	115,702	+3,493
Japanese Yen(CME)
Sep11	110719	126.56	126.93	126.19	126.33	-0.20	79,376	125,905	+2,554
Dec11	110719	126.79	126.90	126.37	126.46	-0.20	105	638	+51
Mar12	110719	126.65	126.87	126.65	126.65	-0.22	0	46	+0
Total Volume and Open Interest							79,481	126,606	+2,605
Swiss Franc(CME)
Sep11	110719	122.33	122.73	120.84	121.42	-0.79	40,969	49,507	-833
Dec11	110719	122.65	122.65	121.31	121.56	-0.80	19	180	+10
Mar12	110719	122.33	122.55	121.74	121.74	-0.81	0	2	+0
Total Volume and Open Interest							40,988	49,692	-823
EuroFX(CME)
Sep11	110719	140.78	141.93	140.43	141.08	+0.51	288,739	183,100	-4,639
Dec11	110719	140.65	141.50	140.25	140.75	+0.50	255	994	+147
Mar12	110719	140.29	140.45	139.96	140.45	+0.49	2	363	+0
Total Volume and Open Interest							288,996	185,294	-4,492
Mexican Peso(CME)
Jul11	110718	847.2	852.2	847.2	847.2	-5.0
Aug11	110719	856.8	856.8	850.2	856.8	+6.5
Total Volume and Open Interest							33,182	136,711	+2,516
30-Year T-Bonds(CBOT)
Sep11	110719	125~150	127~020	125~000	126~200	+0~300	319,423	642,991	+2,481
Dec11	110719	124~010	125~180	123~180	125~050	+0~300	98	1,460	+55
Mar12	110719	122~000	124~000	122~000	123~230	+0~300
Total Volume and Open Interest							319,521	644,451	+2,536
10-Year T-Notes(CBOT)
Sep11	110719	124~250	125~030	124~140	124~295	unch	1,206,494	1,872,007	+23,926
Dec11	110719	123~135	123~215	123~010	123~160	+0~005	1,860	16,517	+1,531
Mar12	110719	122~160	122~160	122~155	122~160	+0~005
Total Volume and Open Interest							1,208,354	1,888,524	+25,457
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	110719	119~080	119~080	119~044	119~063	-0~026	0	4	+0
Mar12	110719	118~087	118~113	118~087	118~087	-0~026
Total Volume and Open Interest							609,783	1,538,395	-14,315
2 Year T-Notes(CBOT)
Sep11	110719	109~116	109~120	109~110	109~114	-0~004	226,947	1,026,463	+14,110
Dec11	110719	109~080	109~089	109~080	109~085	-0~003	1	31	+0
Mar12	110719	109~023	109~026	109~023	109~023	-0~003
Total Volume and Open Interest							226,948	1,026,494	+14,110
Eurodollars(CME)
Sep11	110719	99.585	99.605	99.575	99.590	+0.005	321,201	1,223,829	+24,154
Dec11	110719	99.465	99.495	99.465	99.465	-0.005	338,045	1,194,853	-5,104
Mar12	110719	99.415	99.440	99.410	99.415	-0.010	357,398	1,498,590	-9,699
Jun12	110719	99.370	99.390	99.360	99.370	-0.010	266,218	1,366,044	-17,163
Sep12	110719	99.295	99.315	99.270	99.290	-0.015	250,280	1,069,018	-10,859
Dec12	110719	99.165	99.190	99.120	99.160	-0.015	201,312	720,522	-12,021
Mar13	110719	99.020	99.050	98.965	99.015	-0.015	207,843	669,177	+26,240
Jun13	110719	98.825	98.860	98.765	98.820	-0.010	228,562	384,670	-426
Sep13	110719	98.600	98.640	98.535	98.590	-0.010	208,150	439,939	+13,033
Dec13	110719	98.330	98.375	98.275	98.330	-0.010	101,893	324,289	+1,986
Mar14	110719	98.080	98.120	98.020	98.075	-0.015	84,966	255,017	-3,983
Jun14	110719	97.825	97.850	97.760	97.815	-0.015	73,675	193,470	-551
Sep14	110719	97.570	97.595	97.505	97.560	-0.015	36,802	103,179	+4,671
Dec14	110719	97.310	97.325	97.250	97.300	-0.015	24,174	114,062	+1,653
Mar15	110719	97.080	97.095	97.015	97.070	-0.010	21,833	94,832	+2,669
Jun15	110719	5.100	5.110	5.030	5.090	-0.005	15,414	72,783	-995
Sep15	110719	4.880	4.890	4.815	4.870	unch	12,207	56,976	+911
Dec15	110719	4.660	4.685	4.600	4.660	+0.005	11,003	50,870	+237
Total Volume and Open Interest
30 Day Federal Funds(CBOT)
Jul11	110719	99.930	99.933	99.930	99.930	unch	865	67,833	-219
Aug11	110719	99.915	99.920	99.900	99.910	-0.005	2,225	56,711	+48
Sep11	110719	99.900	99.905	99.880	99.885	-0.015	4,512	54,682	+306
Oct11	110719	99.890	99.890	99.865	99.870	-0.020	3,131	49,856	+757
Nov11	110719	99.880	99.880	99.850	99.860	-0.015	4,781	47,939	+525
Dec11	110719	99.865	99.865	99.840	99.850	-0.015	4,984	55,801	+33
Total Volume and Open Interest							47,650	802,639	+1,908
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11	110719	99.662	99.662	99.662	99.662	unch	0	51	+0
Dec11	110719	99.660	99.660	99.660	99.660	unch	0	75	+0
Mar12	110719	99.655	99.655	99.655	99.655	unch
Jun12	110719	99.650	99.650	99.650	99.650	+0.003
Sep12	110719	99.585	99.585	99.585	99.585	+0.005
Dec12	110719	99.635	99.635	99.635	99.635	+0.005
Mar13	110719	99.635	99.635	99.635	99.635	+0.005
Jun13	110719	99.590	99.590	99.590	99.590	+0.005
Sep13	110719	99.450	99.450	99.450	99.450	+0.005
Dec13	110719	99.310	99.310	99.310	99.310	+0.005
Total Volume and Open Interest							0	126	+0
3-Mth Euro-Yen(SGX)
Sep11	110719	99.66	99.66	99.66	99.66	unch	0	1,332	+0
Dec11	110719	99.66	99.66	99.66	99.66	unch	0	1,392	+0
Mar12	110719	99.65	99.65	99.65	99.65	unch	0	1,823	+0
Jun12	110719	99.65	99.65	99.65	99.65	+0.00	0	1,374	+0
Sep12	110719	99.58	99.58	99.58	99.58	+0.00	0	411	+0
Dec12	110719	99.64	99.64	99.64	99.64	+0.01	0	24	+0
Mar13	110719	99.64	99.64	99.64	99.64	+0.01	0	1	+0
Jun13	110719	99.59	99.59	99.59	99.59	+0.00
Total Volume and Open Interest							0	6,357	+0
Japanese Gov't Bonds(SGX)
Sep11	110712	141.13	141.76	141.13	141.63	+0.54	1,287	22,534	+0
Dec11	110719	141.17	141.17	141.17	141.17	-0.11	1	2	+0
Mar12	110719	139.08	139.08	139.08	139.08	-0.11
Total Volume and Open Interest							1,813	23,919	+215
Euro-Bund(EUREX)
Sep11	110719	129.40	129.53	128.62	129.05	-0.39	732,703	1,009,775	+42,994
Dec11	110719	128.19	128.19	127.38	127.75	-0.40	37	320	-9
Mar12	110719	127.73	127.73	127.73	127.73	-0.39	224	0	+0
Total Volume and Open Interest							732,964	1,010,095	+42,985
Euro-Bobl(EUREX)
Sep11	110719	119.00	119.08	118.59	118.81	-0.23	425,317	767,101	+1,906
Dec11	110719	117.84	117.84	117.84	117.84	-0.23	0	696	+0
Mar12	110719	117.84	117.84	117.84	117.84	-0.23
Total Volume and Open Interest							425,317	767,797	+1,906
3-Mth Euribor(EUREX)
Sep11	110719	98.355	98.355	98.350	98.350	-0.010	4	1,886	-2
Dec11	110719	98.330	98.330	98.315	98.315	-0.025	3	1,360	+2
Mar12	110719	98.315	98.315	98.305	98.305	-0.030	1,002	1,768	+929
Total Volume and Open Interest							1,015	8,062	+931
Long Gilt(LIFFE)
Sep11	110629	121~06	121~06	120~12	120~22	-0~23	84,026	359,346	-16
Dec11	110719	122~02	122~02	122~02	122~02	-0~08	6	0	+0
Total Volume and Open Interest							80,835	360,636	-13,243
3-Mth Short Sterling(LIFFE)
Sep11	110719	99.10	99.13	99.09	99.12	+0.02	26,014	427,948	-1,413
Dec11	110719	99.05	99.08	99.05	99.08	+0.02	30,279	530,198	+8,421
Mar12	110719	99.02	99.03	99.01	99.03	+0.01	25,701	489,601	-3,133
Jun12	110719	98.97	98.97	98.93	98.96	unch	36,108	339,207	-3,764
Sep12	110719	98.88	98.88	98.82	98.86	-0.02	64,469	333,355	+11,731
Dec12	110719	98.72	98.74	98.66	98.70	-0.04	52,141	292,635	+14,846
Total Volume and Open Interest							308,138	2,807,670	+36,128
3-Mth Euribor(LIFFE)
Sep11	110719	98.355	98.365	98.345	98.350	-0.010	109,443	769,579	+15,509
Dec11	110719	98.330	98.345	98.305	98.315	-0.025	108,391	580,497	+4,954
Mar12	110719	98.330	98.345	98.285	98.305	-0.035	102,704	477,959	+1,855
Total Volume and Open Interest							671,928	3,651,457	+28,774
3-Mth Aus T-Bills(SFE)
Sep11	110719	95.29	95.31	95.22	95.25	-0.07	36,506	267,025	+2,944
Dec11	110719	95.45	95.46	95.37	95.39	-0.06	37,704	271,504	+11,905
Mar12	110719	95.52	95.53	95.45	95.48	-0.03	21,116	146,727	+1,448
Jun12	110719	95.52	95.55	95.46	95.50	-0.03	7,412	87,588	+2,341
Sep12	110719	95.48	95.50	95.43	95.47	-0.01	3,148	53,903	+1,344
Dec12	110719	95.41	95.43	95.37	95.39	-0.02	1,065	31,235	+3
Mar13	110719	95.34	95.36	95.30	95.32	-0.02	4,880	30,874	+1,173
Jun13	110719	95.26	95.26	95.20	95.23	-0.01	204	10,736	+117
Sep13	110719	95.16	95.16	95.16	95.16	-0.01	6	2,028	-6
Dec13	110719	95.08	95.08	95.08	95.08	unch	2	1,417	+0
Total Volume and Open Interest							104,575	908,615	+23,737
10-Year Aus T-Bonds(SFE)
Sep11	110719	95.10	95.13	95.08	95.11	+0.01	72,102	423,574	+17,739
Dec11	110719	95.11	95.11	95.11	95.11	+0.01
Total Volume and Open Interest							72,102	423,574	+17,739
3-Year Aus T-Bonds(SFE)
Sep11	110719	95.69	95.73	95.64	95.68	-0.01	188,445	765,915	+135,632
Dec11	110719	95.68	95.68	95.68	95.68	-0.01
Total Volume and Open Interest							188,445	765,915	+69,002
Gold(CMX)
Aug11	110719	1606.1	1610.7	1582.7	1601.1	-1.3	123,384	275,587	+1,892
Oct11	110719	1604.3	1610.3	1583.9	1602.1	-1.3	1,276	14,897	+427
Dec11	110719	1605.7	1612.3	1584.7	1603.1	-1.3	9,361	135,799	+1,126
Feb12	110719	1607.4	1610.5	1587.5	1604.6	-1.2	659	11,167	+316
Apr12	110719	1609.0	1609.2	1591.6	1606.1	-1.2	124	6,100	-2
Jun12	110719	1610.5	1614.4	1589.9	1607.8	-1.2	249	14,488	+126
Aug12	110719	1613.1	1613.1	1593.9	1609.7	-1.2	0	5,014	+0
Oct12	110719	1615.5	1616.7	1594.0	1611.8	-1.2	0	4,110	+0
Dec12	110719	1614.5	1617.2	1598.0	1614.3	-1.2	287	11,680	+41
Feb13	110719	1617.6	1617.6	1615.6	1617.0	-1.3	11	1,560	+6
Apr13	110719	1620.3	1620.3	1620.3	1620.3	-1.3	0	201	+0
Jun13	110719	1624.0	1624.0	1624.0	1624.0	-1.4	0	11,030	+0
Total Volume and Open Interest							135,672	532,427	+3,860
Silver(CMX)
Jul11	110719	4033.0	4087.0	3870.5	4021.1	-12.2	234	384	-101
Sep11	110719	4059.0	4088.0	3861.0	4022.1	-12.1	54,164	60,230	-254
Dec11	110719	4068.5	4090.0	3868.0	4024.5	-12.1	6,027	26,123	+26
Mar12	110719	4055.0	4061.5	3884.5	4024.5	-12.0	97	5,251	+41
May12	110719	4023.4	4023.4	4023.4	4023.4	-12.0	2	1,546	-1
Jul12	110719	4083.0	4083.0	4009.0	4022.5	-11.9	6	1,756	-1
Sep12	110719	4056.0	4058.0	4013.0	4020.9	-12.4	3	205	-2
Total Volume and Open Interest							61,307	115,266	-123
Platinum(NYMEX)
Jul11	110719	1775.3	1775.3	1775.3	1775.3	+0.9	11	24	-9
Oct11	110719	1778.3	1793.8	1765.0	1776.3	+0.9	4,801	29,907	-72
Jan12	110719	1777.5	1781.7	1775.7	1779.5	+1.5	25	1,103	+9
Apr12	110719	1778.0	1784.0	1778.0	1782.4	+1.5	0	79	+0
Total Volume and Open Interest							4,843	31,129	-68
Palladium(NYMEX)
Sep11	110719	797.05	803.30	787.50	798.30	+3.70	2,566	20,285	+126
Dec11	110719	798.20	802.00	789.00	799.40	+3.70	19	764	-2
Mar12	110719	138.74	145.24	138.74	145.24	+3.70	1	50	+1
Total Volume and Open Interest							2,586	21,099	+125
Copper(CMX)
Jul11	110719	440.85	448.70	440.85	446.05	+6.45	626	2,342	-277
Sep11	110719	441.20	449.60	440.45	446.80	+6.50	32,173	89,671	+1,216
Dec11	110719	442.35	451.20	442.35	448.65	+6.40	3,944	34,997	+1,226
Mar12	110719	450.75	451.40	449.70	449.70	+6.30	740	11,752	-19
May12	110719	449.75	449.75	449.75	449.75	+6.25	14	2,001	+4
Total Volume and Open Interest							38,218	148,136	+1,789
DJIA Index(CBOT)
Sep11	110719	12354	12545	12335	12507	+179	570	15,659	+23
Dec11	110719	12436	12436	12260	12436	+176	1	86	+1
Mar12	110719	12367	12367	12191	12367	+176
Jun12	110719	12297	12297	12121	12297	+176
Total Volume and Open Interest							571	15,745	+24
Mini DJIA Index(CBOT)
Sep11	110719	12354	12552	12334	12507	+179	125,423	124,969	+5,754
Dec11	110719	12288	12468	12288	12436	+176	61	401	+3
Mar12	110719	12367	12367	12367	12367	+176	0	11	+0
Jun12	110719	12297	12297	12297	12297	+176
Total Volume and Open Interest							125,484	125,381	+5,757
S & P 500(CME)
Sep11	110719	1297.20	1324.10	1297.10	1321.20	+20.80	13,835	263,640	+924
Dec11	110719	1315.70	1318.90	1315.70	1315.70	+20.80	7	10,775	+30
Mar12	110719	1310.20	1313.40	1310.20	1310.20	+20.80	0	11	-15
Jun12	110719	1305.20	1308.40	1305.20	1305.20	+20.80	0	5	+0
Total Volume and Open Interest							13,842	274,431	+939
S & P 500 E-Mini(Globex)
Sep11	110719	1301.50	1324.25	1300.25	1321.25	+20.75	2,298,613	2,547,985	-27,821
Dec11	110719	1296.50	1318.75	1295.00	1315.75	+20.75	1,284	12,734	+452
Total Volume and Open Interest							2,299,997	2,560,930	-27,349
NASDAQ 100(CME)
Sep11	110719	2344.00	2400.00	2340.00	2389.00	+49.00	1,339	17,588	+300
Dec11	110719	2383.50	2385.00	2383.50	2383.50	+49.00	0	1	+0
Mar12	110719	2378.50	2380.00	2378.50	2378.50	+49.00
Total Volume and Open Interest							1,339	17,589	+300
NASDAQ 100 E-Mini(Globex)
Sep11	110719	2341.80	2399.80	2339.00	2389.00	+49.00	254,820	364,426	-3,867
Dec11	110719	2338.50	2390.50	2338.30	2383.50	+49.00	79	166	+4
Total Volume and Open Interest							254,910	364,599	-3,867
S & P Midcap 400(CME)
Sep11	110719	977.60	977.60	977.60	977.60	+15.80	1	2,547	-1
Dec11	110719	976.10	976.10	976.10	976.10	+15.60
Mar12	110719	974.40	974.40	974.40	974.40	+15.60
Total Volume and Open Interest							1	2,547	-1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11	110630	9865	9940	9805	9900	+220	11,736	31,666	+3,008
Dec11	110719	9935	9980	9935	9980	+130	0	1	+0
Total Volume and Open Interest							7,682	36,173	-131
Nikkei 225(SGX)
Sep11	110719	9930	9945	9805	9890	-80	98,938	193,389	-1,521
Dec11	110719	9830	9865	9780	9830	-80	49	8,426	+134
Mar12	110719	9825	9825	9825	9825	-80	0	10	+0
Total Volume and Open Interest							99,090	211,895	-1,383
CAC 40(EURONEXT)
Aug11	110719	3664.5	3718.5	3657.0	3700.0	+49.0	154,133	287,088	+45,064
Sep11	110719	3663.0	3714.5	3657.0	3698.0	+49.5	1,164	35,955	+608
Oct11	110719	3698.5	3698.5	3698.5	3698.5	+50.0
Total Volume and Open Interest							155,297	323,075
Hang Seng Index(HKFE)
Jul11	110719	21779	21917	21591	21839	+48	69,966	87,302	+106
Aug11	110719	21723	21871	21553	21799	+46	686	2,903	+115
Sep11	110719	21620	21780	21480	21705	+45	309	3,338	+92
Total Volume and Open Interest							71,127	97,522	+297
DAX(EUREX)
Sep11	110719	7154.0	7256.5	7151.0	7208.0	+64.5	148,888	153,652	+254
Dec11	110719	7184.5	7278.0	7184.5	7235.5	+65.0	211	8,406	-5
Mar12	110719	7237.0	7309.0	7237.0	7267.0	+66.0	26	311	+3
Total Volume and Open Interest							149,125	162,369	+252
FT-SE 100(EURONEXT)
Sep11	110719	5734.00	5778.00	5724.50	5750.00	+26.50	106,876	674,669	-3,464
Dec11	110719	5705.00	5738.00	5705.00	5726.00	+26.50	2	807	-1
Mar12	110719	5685.00	5689.50	5678.50	5689.50	+27.00	0	150	+0
Total Volume and Open Interest							106,878	675,666	-3,465
SPI 200(SFE)
Sep11	110719	4445.0	4457.0	4406.0	4441.0	-6.0	29,498	195,221	+2,425
Dec11	110719	4445.0	4468.0	4442.0	4455.0	-6.0	3	4,615	+0
Mar12	110719	4441.0	4441.0	4441.0	4441.0	-6.0	37	1,712	+37
Total Volume and Open Interest							30,155	205,908	+2,873
GSCI(CME)
Aug11	110719	41.64	45.14	37.64	37.64	+5.30	493	8,904	+370
Sep11	110719	42.14	45.64	38.14	38.14	+5.50
Oct11	110719	39.14	46.14	33.59	39.14	+5.50
Total Volume and Open Interest							929	10,845
Reuters CCI(ICE)