MRCI's End of Day Prices

Daily Futures Price Listing Mon September 26, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov11	110926	1265.25	1267.25	1226.00	1259.75	+1.75	146,461	297,295	-4,969
Jan12	110926	1276.75	1278.00	1237.50	1271.25	+2.25	29,765	86,319	+909
Mar12	110926	1282.25	1284.50	1245.50	1278.00	+1.50	19,766	52,939	+363
May12	110926	1291.00	1291.00	1249.25	1282.75	+0.50	15,170	59,826	-991
Jul12	110926	1296.50	1296.50	1259.25	1290.25	+0.25	8,129	38,843	+42
Aug12	110926	1280.75	1280.75	1280.75	1280.75	unch	65	476	-11
Sep12	110926	1268.50	1271.50	1261.75	1264.25	unch	125	338	-40
Nov12	110926	1259.50	1259.75	1228.25	1251.25	-2.00	4,996	32,199	+217
Jan13	110926	1245.75	1262.75	1245.25	1258.25	-2.00	82	10,207	+42
Mar13	110926	1264.00	1265.75	1260.75	1261.25	-2.00	19	144	+10
May13	110926	1264.25	1266.25	1264.25	1264.25	-2.00	12	47	+4
Jul13	110926	1255.50	1272.25	1255.50	1271.00	-1.25	48	207	-1
Aug13	110926	1261.25	1263.25	1261.25	1261.25	-2.00
Sep13	110926	1245.25	1247.25	1245.25	1245.25	-2.00
Total Volume and Open Interest							224,748	580,182	-4,387
Soybean Meal(CBOT)
Oct11	110926	329.10	329.60	320.50	326.20	+0.20	25,481	19,615	+146
Dec11	110926	332.30	333.50	324.00	330.20	+0.10	76,529	102,136	+1,180
Jan12	110926	334.60	335.70	326.10	332.50	+0.40	6,747	13,846	+326
Mar12	110926	337.40	339.10	330.00	335.80	+0.60	6,772	11,735	+719
May12	110926	339.00	341.00	331.00	337.20	+0.20	4,112	13,202	-63
Jul12	110926	341.00	342.90	333.60	339.60	+0.20	4,486	10,290	+997
Aug12	110926	340.90	342.50	334.00	338.90	+0.60	752	1,269	+206
Sep12	110926	340.00	341.00	334.80	336.20	+1.40	743	1,509	+221
Oct12	110926	331.90	334.50	330.00	330.20	+0.10	367	1,307	+204
Dec12	110926	332.00	335.00	328.40	330.70	-0.40	1,894	4,438	+477
Total Volume and Open Interest							127,946	179,915	+4,462
Soybean Oil(CBOT)
Oct11	110926	52.61	52.70	50.85	52.22	-0.18	32,655	22,027	-1,872
Dec11	110926	52.79	52.91	51.00	52.40	-0.24	102,161	146,702	+4,967
Jan12	110926	53.15	53.15	51.27	52.67	-0.23	11,943	30,788	+656
Mar12	110926	53.44	53.44	51.80	52.97	-0.24	11,916	33,198	+2,111
May12	110926	53.53	53.57	51.81	53.11	-0.22	6,567	20,684	-275
Jul12	110926	53.71	53.73	52.05	53.26	-0.23	7,535	15,082	+1,183
Aug12	110926	53.42	53.56	52.52	53.21	-0.25	421	2,489	-28
Sep12	110926	52.89	53.42	52.89	53.09	-0.29	578	2,072	+160
Oct12	110926	52.55	52.88	52.16	52.84	-0.40	467	2,109	+171
Dec12	110926	53.39	53.39	51.83	52.75	-0.49	3,231	7,048	+260
Total Volume and Open Interest							177,474	282,200	+7,333
Canola(WCE)
Nov11	110926	530.9	538.3	525.1	531.2	+0.7	18,253	77,991	+108
Jan12	110926	543.7	548.0	535.0	541.5	+1.2	5,525	59,658	-323
Mar12	110926	553.7	557.0	544.5	550.7	+1.4	2,927	23,555	+133
May12	110926	554.4	561.2	551.0	556.1	+1.4	330	13,317	-276
Jul12	110926	561.1	564.8	552.3	560.3	+1.3	55	5,237	+1
Total Volume and Open Interest							27,142	189,429	-333
Corn(CBOT)
Dec11	110926	645.75	653.25	630.00	648.00	+9.50	197,949	633,744	-6,435
Mar12	110926	659.00	666.50	643.50	661.25	+9.25	35,066	236,424	+2,585
May12	110926	666.00	673.50	651.00	668.75	+9.25	12,608	65,188	+1,177
Jul12	110926	670.00	678.00	655.00	672.75	+9.25	10,103	95,326	+1,633
Sep12	110926	611.50	624.50	607.00	617.50	+9.00	1,674	22,115	+317
Dec12	110926	581.75	595.00	579.50	589.50	+11.00	10,242	106,211	+298
Mar13	110926	591.00	604.50	591.00	599.50	+10.50	143	28,703	-10
May13	110926	606.00	606.00	595.50	606.00	+10.50	114	870	+56
Jul13	110926	615.25	615.25	600.50	611.00	+10.50	235	1,185	+38
Sep13	110926	579.00	579.00	573.00	579.00	+6.00	65	221	+28
Total Volume and Open Interest							268,697	1,202,493	-185
Wheat(CBOT)
Dec11	110926	645.00	655.75	624.25	648.25	+7.50	61,395	225,458	-809
Mar12	110926	679.75	689.50	658.50	683.25	+8.00	8,645	81,079	+1,206
May12	110926	698.00	704.75	678.25	699.50	+6.75	2,511	25,328	+248
Jul12	110926	703.75	710.25	683.00	704.25	+6.25	2,780	55,973	-162
Sep12	110926	718.25	723.50	698.25	718.75	+6.50	224	3,161	-4
Dec12	110926	728.50	742.50	718.00	737.75	+6.75	1,082	27,051	-291
Total Volume and Open Interest							76,796	421,461	+152
Wheat(KCBT)
Dec11	110926	740.00	748.25	722.25	744.00	+12.75	12,850	86,845	-1,520
Mar12	110926	752.25	763.00	737.00	758.75	+12.50	3,664	35,654	+540
May12	110926	760.25	768.50	743.75	765.25	+11.00	1,030	5,362	+256
Jul12	110926	760.25	768.75	745.00	765.00	+10.75	2,425	27,146	+704
Sep12	110926	773.00	778.75	755.50	775.50	+9.25	156	1,683	-24
Dec12	110926	783.75	792.50	783.00	791.00	+7.75	88	1,752	+29
Total Volume and Open Interest							20,215	158,727	-15
Wheat(MGE)
Dec11	110926	855.00	890.00	841.25	870.00	+19.00	3,683	19,594	+453
Mar12	110926	838.00	868.50	824.50	850.25	+15.50	2,119	11,840	+821
May12	110926	835.75	859.00	819.00	845.50	+16.25	809	4,235	+191
Jul12	110926	828.50	859.25	817.00	840.75	+13.50	695	5,206	+180
Sep12	110926	815.50	819.25	796.25	813.50	+4.75	383	1,981	+89
Total Volume and Open Interest							8,123	44,826	+1,746
Oats(CBOT)
Dec11	110926	331.50	337.25	323.50	330.00	-1.50	1,377	12,916	+262
Mar12	110926	343.00	348.00	335.25	341.00	-1.50	241	1,671	+128
May12	110926	348.50	350.00	348.50	348.50	-1.50	12	131	+11
Jul12	110926	354.50	356.00	354.50	354.50	-1.50	1	5	+1
Total Volume and Open Interest							1,631	14,761	+402
Rough Rice(CBOT)
Nov11	110926	16.53	16.53	16.03	16.12	-0.36	1,584	12,730	-481
Jan12	110926	16.80	16.81	16.34	16.43	-0.36	484	2,704	+212
Mar12	110926	17.04	17.05	16.65	16.72	-0.35	104	1,279	-2
May12	110926	17.35	17.35	16.96	17.00	-0.34	1	125	+0
Total Volume and Open Interest							2,226	16,988	-244
Live Cattle(CME)
Oct11	110926	118.050	119.830	118.050	119.730	+2.900	12,870	44,778	-1,145
Dec11	110926	118.100	119.730	118.100	119.730	+3.000	23,741	144,430	-2,146
Feb12	110926	120.600	122.600	120.600	122.600	+3.000	7,790	64,946	+956
Apr12	110926	124.400	125.900	124.150	125.680	+2.600	4,167	45,574	+454
Jun12	110926	121.750	123.785	121.750	123.750	+2.800	2,344	19,262	-29
Aug12	110926	122.300	124.550	122.300	124.535	+2.485	892	3,298	+376
Total Volume and Open Interest							51,992	324,067	-1,457
Feeder Cattle(CME)
Sep11	110926	132.500	133.150	132.435	132.900	+0.800	469	2,482	-227
Oct11	110926	136.400	137.825	136.400	137.825	+3.000	1,967	9,621	-379
Nov11	110926	138.000	139.575	138.000	139.575	+3.000	3,018	13,580	+116
Jan12	110926	140.235	141.700	140.235	141.700	+3.000	837	5,579	+84
Mar12	110926	141.050	143.250	141.050	143.250	+3.000	256	2,226	+31
Apr12	110926	142.500	144.450	142.500	144.450	+3.000	49	617	-17
May12	110926	142.130	144.800	142.130	144.800	+3.000	96	499	+12
Total Volume and Open Interest							6,780	34,973	-338
Lean Hogs(CME)
Oct11	110926	88.980	88.980	88.050	88.500	-0.300	10,717	29,632	-2,044
Dec11	110926	83.730	84.150	82.950	83.000	-0.730	16,616	106,574	+1,104
Feb12	110926	87.930	88.800	87.535	87.650	-0.280	7,274	51,260	+2,082
Apr12	110926	90.650	91.550	90.650	90.930	+0.480	4,314	32,232	+788
May12	110926	95.000	95.800	95.000	95.500	+0.500	90	1,226	+40
Jun12	110926	97.930	98.700	97.750	97.980	+0.095	1,857	15,324	+439
Jul12	110926	97.000	97.580	96.700	97.150	+0.250	321	4,870	+163
Aug12	110926	95.500	95.900	95.200	95.500	+0.050	545	3,471	+275
Total Volume and Open Interest							42,256	247,012	+3,119
Class III Milk(CME)
Sep11	110926	18.98	19.01	18.98	19.01	+0.01	131	6,204	+16
Oct11	110926	18.04	18.10	17.54	17.65	-0.34	243	5,577	+14
Nov11	110926	17.83	17.83	17.24	17.36	-0.41	123	4,970	-2
Dec11	110926	17.37	17.37	16.92	17.07	-0.35	55	4,492	+5
Jan12	110926	17.02	17.02	16.75	16.80	-0.17	62	2,017	+17
Total Volume and Open Interest							910	34,337	+161
Cocoa(ICE)
Dec11	110926	2626	2696	2610	2678	+44	12,514	72,848	-821
Mar12	110926	2679	2731	2654	2713	+35	3,368	57,375	+100
May12	110926	2680	2745	2670	2728	+37	880	18,446	-238
Jul12	110926	2705	2751	2687	2742	+34	614	8,848	+361
Sep12	110926	2715	2766	2705	2760	+35	191	10,297	+101
Dec12	110926	2730	2775	2730	2775	+34	166	8,963	+110
Mar13	110926	2789	2789	2789	2789	+33	48	2,595	-1
Total Volume and Open Interest							17,830	181,389	-349
Coffee "C"(ICE)
Dec11	110926	233.00	240.50	232.00	235.95	+4.50	19,201	68,919	-80
Mar12	110926	237.30	243.25	235.65	239.10	+4.50	3,193	25,487	+180
May12	110926	238.25	244.45	237.25	240.30	+4.50	791	10,859	+1
Jul12	110926	238.00	244.00	236.95	240.30	+5.15	264	3,322	-30
Sep12	110926	235.95	242.50	234.90	239.10	+5.85	142	3,072	+82
Dec12	110926	233.65	238.60	232.30	236.90	+5.95	51	2,245	-17
Total Volume and Open Interest							23,657	114,429	+139
Orange Juice(ICE)
Nov11	110926	155.20	159.25	148.50	150.40	-4.85	1,613	17,204	-761
Jan12	110926	153.50	156.50	146.50	148.55	-4.85	464	3,518	+146
Mar12	110926	154.85	154.95	147.50	149.30	-4.85	134	1,938	+48
May12	110926	154.50	154.50	147.50	149.30	-4.70	73	651	+65
Jul12	110926	154.00	154.50	147.50	149.55	-4.80	39	180	+22
Sep12	110926	155.00	155.00	150.00	150.00	-5.55	2	2	+1
Total Volume and Open Interest							2,326	23,504	-478
Sugar #11(ICE)
Oct11	110926	24.95	25.73	24.84	25.09	+0.25	21,416	41,771	-4,209
Mar12	110926	24.13	24.86	24.04	24.28	+0.15	55,936	254,350	-5,497
May12	110926	23.60	24.14	23.39	23.60	+0.12	9,952	65,083	-2,613
Jul12	110926	22.87	23.38	22.80	23.02	+0.21	6,571	63,968	-744
Oct12	110926	22.55	22.99	22.52	22.73	+0.27	3,982	34,992	+32
Total Volume and Open Interest							102,348	510,715	-12,582
London Cocoa(LCE)
Dec11	110926	1725	1757	1721	1747	+13	7,873	85,124	-792
Mar12	110926	1761	1788	1755	1778	+12	5,273	46,524	+1,392
May12	110926	1778	1805	1772	1795	+11	1,106	14,938	+114
Jul12	110926	1795	1820	1790	1811	+11	1,434	15,261	+314
Sep12	110926	1811	1835	1804	1826	+11	475	11,912	-99
Dec12	110926	1829	1848	1823	1844	+11	177	10,259	+156
Mar13	110926	1840	1859	1840	1859	+11	10	2,061	+10
Total Volume and Open Interest							16,348	186,079	+1,095
London Sugar(LCE)
Dec11	110926	628.10	639.00	626.40	634.00	+2.50	4,674	18,965	-125
Mar12	110926	619.50	630.30	619.10	624.40	+3.50	3,182	11,237	-357
May12	110926	617.00	627.60	614.00	622.30	+4.70	377	4,717	+85
Aug12	110926	612.60	621.80	610.60	618.70	+5.50	209	2,739	+50
Oct12	110926	614.00	614.30	605.60	612.00	+6.40	231	1,775	+46
Total Volume and Open Interest							8,816	40,019	-180
Cotton(ICE)
Oct11	110926	100.07	100.07	98.43	98.43	-1.56	67	233	+20
Dec11	110926	100.65	102.30	99.52	99.64	-1.60	11,142	83,809	-2,039
Mar12	110926	98.00	99.07	95.99	96.39	-1.63	2,178	41,300	+195
May12	110926	95.74	97.69	95.12	95.16	-1.68	291	6,275	+46
Jul12	110926	96.57	97.19	94.77	94.77	-1.56	176	11,130	+69
Oct12	110926	94.99	94.99	94.99	94.99	-1.16	0	3	+0
Total Volume and Open Interest							13,898	146,985	-1,726
Lumber(CME)
Nov11	110926	233.6	236.5	233.0	233.0	-0.4	926	5,783	+3
Jan12	110926	255.6	258.5	254.5	254.5	-2.6	427	2,410	-100
Mar12	110926	271.8	272.0	271.0	271.8	-1.9	111	671	+28
May12	110926	279.1	281.0	278.0	279.1	-1.3	5	137	+4
Total Volume and Open Interest							1,470	9,023	-65
Crude Oil(NYM)
Nov11	110926	79.64	81.56	77.11	80.24	+0.39	427,569	306,766	-14,308
Dec11	110926	79.80	81.79	77.38	80.48	+0.36	143,716	202,047	-1,719
Jan12	110926	80.55	81.84	77.70	80.73	+0.33	44,614	108,090	+1,576
Feb12	110926	81.37	82.20	77.95	80.98	+0.29	25,031	34,106	+1,239
Mar12	110926	81.00	82.36	78.54	81.23	+0.23	21,980	44,663	+1,072
Apr12	110926	80.82	82.56	78.72	81.50	+0.19	9,495	26,001	-214
May12	110926	80.13	82.21	79.11	81.78	+0.13	8,508	24,626	-422
Jun12	110926	82.00	83.07	79.45	82.07	+0.07	25,401	76,727	+540
Jul12	110926	82.51	82.51	79.80	82.34	+0.03	2,602	34,987	-217
Aug12	110926	80.88	82.57	80.88	82.57	-0.01	2,362	16,295	-24
Sep12	110926	82.46	83.23	80.99	82.79	-0.04	3,501	18,648	+474
Oct12	110926	83.03	83.03	83.03	83.03	-0.07	2,788	18,448	+314
Nov12	110926	82.89	83.29	82.89	83.29	-0.11	3,301	19,706	+411
Dec12	110926	83.93	84.58	81.20	83.58	-0.14	41,757	152,433	+511
Jan13	110926	83.41	83.77	83.41	83.77	-0.15	1,269	20,496	+261
Feb13	110926	83.93	83.93	83.93	83.93	-0.15	487	9,177	+205
Total Volume and Open Interest							797,647	1,368,782	-12,765
e-miNY Crude Oil(NYM)
Sep11	110819	81.450	83.550	79.225	82.250	-0.125	9,194	3,327	-634
Oct11	110919	87.250	87.400	84.800	85.700	-2.250	4,569	1,489	-206
Nov11	110926	79.700	81.525	77.150	80.250	+0.400	15,833	2,088	-6
Dec11	110926	80.250	81.525	77.450	80.475	+0.350	587	627	-19
Jan12	110926	80.425	81.750	78.900	80.725	+0.325	34	288	-1
Feb12	110926	81.700	81.700	80.975	80.975	+0.275	7	20	-4
Mar12	110926	80.600	81.225	79.950	81.225	+0.225	3	18	-1
Apr12	110926	82.300	82.300	81.500	81.500	+0.200	1	7	+0
May12	110926	81.775	81.775	81.775	81.775	+0.125	1	6	-1
Jun12	110926	83.000	83.000	82.075	82.075	+0.075	0	13	+0
Total Volume and Open Interest							16,466	3,309	-32
Heating Oil(NYM)
Oct11	110926	279.77	283.74	275.28	279.15	-0.43	35,821	37,693	-5,705
Nov11	110926	280.60	284.65	276.24	280.30	-0.29	65,957	82,258	-248
Dec11	110926	281.53	285.09	276.86	281.02	-0.22	24,604	58,073	+1,135
Jan12	110926	281.66	285.48	279.14	281.69	-0.14	13,440	35,355	-247
Feb12	110926	280.00	284.57	277.68	281.05	-0.14	7,822	17,551	+1,746
Mar12	110926	278.27	282.48	277.26	279.57	-0.16	8,379	18,030	+2,806
Apr12	110926	279.06	279.31	276.00	276.84	-0.11	3,164	8,515	+483
May12	110926	275.18	277.19	274.15	274.41	+0.04	2,048	6,012	+135
Jun12	110926	270.00	276.11	269.93	273.07	+0.15	5,100	32,924	-808
Jul12	110926	270.00	276.30	270.00	273.36	+0.26	825	3,404	+369
Aug12	110926	273.49	276.30	273.49	273.88	+0.38	340	3,767	+149
Sep12	110926	274.00	277.31	274.00	274.53	+0.46	563	3,141	+71
Total Volume and Open Interest							170,843	327,668	-438
Gasoline(NYMEX)
Oct11	110926	256.10	260.00	251.50	256.94	+1.47	30,449	37,251	-4,147
Nov11	110926	252.44	255.75	247.16	252.84	+0.40	59,377	82,677	+2,823
Dec11	110926	250.09	253.01	244.51	250.08	+0.03	27,949	52,702	-56
Jan12	110926	250.63	252.08	245.00	249.13	-0.07	11,590	27,182	-1,265
Feb12	110926	244.62	252.38	244.62	249.53	-0.08	5,350	12,666	+896
Mar12	110926	251.94	253.14	247.77	250.38	-0.12	4,020	12,420	-146
Apr12	110926	259.85	262.65	259.85	261.19	-0.19	2,293	9,690	+518
May12	110926	263.18	263.18	261.22	261.22	-0.27	1,541	5,300	+359
Jun12	110926	258.13	263.17	258.13	260.33	-0.35	2,537	14,835	+646
Jul12	110926	260.82	260.82	258.76	258.76	-0.30	637	2,108	+194
Total Volume and Open Interest							146,760	275,798	-115
e-miNY RBOB Gasoline(NYM)
Oct11	110926	256.90	256.94	256.90	256.90	+1.40	0	1	+0
Nov11	110926	252.80	252.84	252.80	252.80	+0.40
Dec11	110926	250.10	250.10	250.08	250.10	unch	1	0	-1
Jan12	110926	249.10	249.13	249.10	249.10	-0.10	0	1	+0
Total Volume and Open Interest							1	3	-1
Natural Gas(NYM)
Oct11	110926	3.701	3.803	3.680	3.782	+0.081	74,035	33,500	-16,303
Nov11	110926	3.765	3.862	3.742	3.845	+0.079	71,724	244,621	+3,494
Dec11	110926	4.018	4.107	3.995	4.097	+0.076	33,567	75,268	-1,028
Jan12	110926	4.157	4.250	4.137	4.239	+0.080	27,792	165,132	+1,322
Feb12	110926	4.168	4.262	4.161	4.257	+0.081	6,009	40,276	+59
Mar12	110926	4.148	4.237	4.128	4.226	+0.079	9,111	51,684	+1,120
Apr12	110926	4.134	4.221	4.124	4.215	+0.076	10,334	81,170	-8
May12	110926	4.210	4.252	4.161	4.249	+0.076	1,975	21,272	+196
Jun12	110926	4.200	4.295	4.196	4.290	+0.075	1,421	14,181	+106
Jul12	110926	4.250	4.336	4.250	4.333	+0.074	1,199	11,494	+146
Aug12	110926	4.317	4.359	4.317	4.357	+0.073	991	10,445	-355
Sep12	110926	4.320	4.359	4.305	4.359	+0.071	426	8,861	-161
Oct12	110926	4.359	4.405	4.345	4.394	+0.073	3,538	45,613	-195
Nov12	110926	4.517	4.551	4.514	4.548	+0.068	686	8,947	+73
Dec12	110926	4.770	4.812	4.770	4.812	+0.064	435	12,550	+187
Jan13	110926	4.905	4.952	4.905	4.952	+0.064	967	22,363	+68
Total Volume and Open Interest							246,647	927,056	-10,139
Brent Crude Oil(ICE)
Nov11	110926	104.38	105.34	101.66	103.94	-0.03	244,205	166,523	+4,871
Dec11	110926	102.89	103.80	100.12	102.50	+0.04	174,718	200,492	+266
Jan12	110926	102.34	102.99	99.30	101.79	+0.13	52,426	55,968	+1,643
Feb12	110926	101.86	102.44	98.97	101.36	+0.20	26,609	45,590	+2,155
Mar12	110926	101.16	102.11	98.66	101.05	+0.23	18,879	56,955	+1,639
Apr12	110926	99.90	101.67	98.88	100.88	+0.28	9,571	21,700	+464
May12	110926	99.71	101.54	98.70	100.74	+0.32	8,385	15,148	-1,029
Jun12	110926	99.53	101.66	98.53	100.60	+0.36	26,046	54,323	-1,365
Jul12	110926	100.86	100.87	100.40	100.48	+0.39	5,225	13,053	+779
Aug12	110926	100.34	100.34	100.34	100.34	+0.43	4,006	9,344	+976
Sep12	110926	100.15	100.15	100.15	100.15	+0.46	5,442	14,722	-406
Oct12	110926	99.97	99.97	99.97	99.97	+0.49	3,247	7,551	-927
Nov12	110926	99.78	99.78	99.78	99.78	+0.53	2,877	10,884	+266
Dec12	110926	99.46	100.50	96.86	99.56	+0.55	34,233	86,955	-2,323
Total Volume and Open Interest							633,618	882,992	+8,273
Gas Oil(ICE)
Oct11	110926	891.75	899.50	873.25	890.50	-8.50	69,529	127,108	-3,121
Nov11	110926	887.00	894.50	867.75	885.75	-8.00	83,219	115,298	+3,737
Dec11	110926	882.00	888.75	862.00	880.50	-7.75	55,645	83,249	-2,409
Jan12	110926	876.50	881.00	857.50	876.50	-7.50	20,273	59,710	-1,270
Feb12	110926	872.50	877.00	857.00	872.25	-7.50	12,782	32,989	+1,577
Mar12	110926	866.75	873.50	859.75	868.75	-7.50	10,339	25,725	+780
Apr12	110926	857.25	870.50	856.50	866.00	-7.00	7,237	18,385	+1,946
May12	110926	861.00	868.00	853.25	863.50	-6.75	3,772	12,162	+68
Jun12	110926	859.50	869.25	851.50	862.25	-6.75	7,390	44,465	-401
Jul12	110926	860.00	864.75	854.00	863.25	-6.50	1,449	12,050	-206
Total Volume and Open Interest							285,822	611,022	+1,370
Ethanol(CBOT)
Sep11	110906	2.835	2.850	2.835	2.840	-0.052	84	85	-31
Oct11	110926	2.530	2.555	2.530	2.549	+0.029	142	788	-16
Nov11	110926	2.482	2.518	2.482	2.508	+0.026	140	1,040	-15
Dec11	110926	2.457	2.469	2.456	2.457	+0.022	306	1,431	+51
Jan12	110926	2.405	2.410	2.398	2.404	+0.029	92	859	+17
Feb12	110926	2.380	2.408	2.380	2.394	+0.027	89	916	+55
Mar12	110926	2.410	2.427	2.408	2.414	+0.021	38	1,066	+22
Apr12	110926	2.435	2.452	2.435	2.448	+0.029	30	773	+5
Total Volume and Open Interest							1,659	9,678	-361
WTI Crude Oil(ICE)
Nov11	110926	80.70	81.60	77.15	80.24	+0.39	104,854	62,217	-24
Dec11	110926	80.57	81.61	77.42	80.48	+0.36	44,002	89,022	-865
Jan12	110926	80.85	81.75	77.80	80.73	+0.33	15,897	26,042	-1,727
Feb12	110926	80.90	81.30	78.01	80.98	+0.29	9,200	11,791	+315
Mar12	110926	80.52	82.24	78.46	81.23	+0.23	7,623	17,406	+893
Apr12	110926	81.54	82.58	78.90	81.50	+0.19	3,305	6,461	-251
May12	110926	81.25	82.80	79.05	81.78	+0.13	2,422	7,722	-13
Jun12	110926	81.30	83.12	79.39	82.07	+0.07	9,406	31,468	+1,622
Jul12	110926	81.60	82.90	79.70	82.34	+0.03	950	7,710	+281
Aug12	110926	82.57	82.57	82.57	82.57	-0.01	469	4,501	+27
Sep12	110926	82.79	82.79	82.79	82.79	-0.04	516	8,410	-29
Oct12	110926	83.03	83.03	83.03	83.03	-0.07	398	1,613	-5
Nov12	110926	83.29	83.29	83.29	83.29	-0.11	263	2,601	+50
Dec12	110926	84.24	84.46	81.17	83.58	-0.14	8,222	48,044	-82
Jan13	110926	83.77	83.77	83.77	83.77	-0.15	5	2,054	+0
Feb13	110926	83.93	83.93	83.93	83.93	-0.15	0	588	+0
Total Volume and Open Interest							211,432	407,829	+388
US Dollar Index(ICE)
Dec11	110926	78.995	79.645	78.690	79.062	-0.165	36,326	66,764	+1,007
Mar12	110926	79.810	80.150	79.315	79.573	-0.095	1	517	+0
Jun12	110926	79.893	79.893	79.893	79.893	-0.095	0	2	+0
Total Volume and Open Interest							36,327	67,283	+1,007
Australian Dollar(CME)
Dec11	110926	96.86	97.39	95.24	96.58	+0.23	220,173	81,971	+438
Mar12	110926	95.90	96.51	94.78	95.70	+0.23	50	80	+8
Jun12	110926	94.94	94.94	94.69	94.94	+0.25	0	21	+0
Total Volume and Open Interest							220,223	82,205	+446
British Pound(CME)
Dec11	110926	154.63	155.58	154.12	155.11	+0.99	128,635	148,132	-1,708
Mar12	110926	154.33	155.31	154.01	155.00	+0.99	15	84	+4
Jun12	110926	154.90	154.90	153.91	154.90	+0.99	0	3	+0
Total Volume and Open Interest							128,650	148,222	-1,704
Canadian Dollar(CME)
Dec11	110926	97.02	97.36	96.09	96.65	-0.04	149,525	82,389	+1,011
Mar12	110926	97.00	97.14	96.01	96.51	-0.09	261	3,668	+117
Jun12	110926	96.53	97.00	96.00	96.46	-0.10	51	869	+5
Sep12	110926	96.40	96.50	96.40	96.40	-0.10	34	397	+7
Total Volume and Open Interest							149,875	87,393	+1,143
Japanese Yen(CME)
Dec11	110926	130.71	131.43	130.41	130.90	+0.41	73,208	128,398	-4,279
Mar12	110926	130.88	131.40	130.69	131.09	+0.40	3	294	-2
Jun12	110926	131.30	131.30	130.92	131.30	+0.38	1	19	+1
Total Volume and Open Interest							73,212	128,715	-4,280
Swiss Franc(CME)
Dec11	110926	110.84	111.28	109.58	110.61	+0.14	26,920	21,513	-334
Mar12	110926	110.87	110.93	110.82	110.93	+0.11	6	539	+3
Jun12	110926	110.46	111.27	110.46	111.27	+0.11	1	5	-1
Total Volume and Open Interest							26,927	22,063	-332
EuroFX(CME)
Dec11	110926	135.01	135.45	133.57	134.59	+0.04	359,907	211,563	+778
Mar12	110926	135.37	135.37	133.85	134.61	+0.01	618	1,314	+79
Jun12	110926	134.65	134.65	134.65	134.65	unch	0	830	+0
Total Volume and Open Interest							360,525	213,719	+857
Mexican Peso(CME)
Oct11	110926	727.2	729.8	727.2	727.2	-2.5
Nov11	110926	725.5	727.8	725.5	725.5	-2.2
Total Volume and Open Interest							53,867	79,309	-2,260
Brazilian Real(CME)
Oct11	110926	541.10	541.10	538.10	541.10	+3.00
Nov11	110926	538.20	538.20	535.20	538.20	+3.00	0	1,500	+0
Dec11	110926	534.50	538.30	532.30	535.30	+3.00	777	5,940	-175
Jan12	110926	532.40	532.40	529.40	532.40	+3.00	837	13,529	-837
Total Volume and Open Interest							2,459	36,379	-1,849
30-Year T-Bonds(CBOT)
Dec11	110926	144~120	145~100	142~260	142~280	-1~270	414,645	650,567	-10,391
Mar12	110926	143~300	144~160	142~110	142~120	-1~290	195	612	+76
Jun12	110926	141~230	143~200	141~230	141~230	-1~290
Total Volume and Open Interest							414,840	651,179	-10,315
10-Year T-Notes(CBOT)
Dec11	110926	130~200	131~035	130~090	130~110	-0~200	1,342,588	1,550,764	-31,771
Mar12	110926	129~185	130~100	129~170	129~195	-0~225	52	119	+4
Jun12	110926	128~195	129~100	128~195	128~195	-0~225
Total Volume and Open Interest							1,342,640	1,550,883	-31,767
5-Year T-Notes(CBOT)
Sep11	110926	123~100	123~100	123~059	123~065	-0~034	3,198	32,625	-2,481
Dec11	110926	122~105	122~125	122~077	122~086	-0~034	634,054	1,270,767	-7,996
Mar12	110926	122~014	122~034	122~014	122~014	-0~020
Total Volume and Open Interest							637,252	1,303,392	-10,477
2 Year T-Notes(CBOT)
Sep11	110926	110~029	110~029	110~024	110~025	-0~004	3,403	13,450	-581
Dec11	110926	110~023	110~026	110~020	110~020	-0~004	130,513	746,960	+246
Mar12	110926	110~015	110~019	110~015	110~015	-0~004	0	159	+0
Total Volume and Open Interest							133,916	760,569	-335
Eurodollars(CME)
Dec11	110926	99.505	99.525	99.475	99.515	+0.015	216,670	1,083,342	-6,219
Mar12	110926	99.475	99.500	99.455	99.490	+0.020	167,243	1,004,178	-9,956
Jun12	110926	99.480	99.505	99.470	99.495	+0.015	133,150	1,105,142	-6,144
Sep12	110926	99.485	99.510	99.475	99.495	+0.010	128,057	735,767	+3,766
Dec12	110926	99.480	99.505	99.470	99.480	+0.005	141,624	755,643	-7,403
Mar13	110926	99.465	99.500	99.455	99.460	-0.005	130,415	726,441	-5,167
Jun13	110926	99.405	99.440	99.380	99.390	-0.020	137,825	542,948	-11,974
Sep13	110926	99.310	99.345	99.275	99.285	-0.035	129,269	498,079	+6,506
Dec13	110926	99.165	99.200	99.115	99.130	-0.050	108,637	404,742	+2,521
Mar14	110926	99.020	99.055	98.955	98.970	-0.065	95,837	278,501	-1,663
Jun14	110926	98.840	98.885	98.770	98.790	-0.075	107,220	265,820	-8,769
Sep14	110926	98.650	98.710	98.580	98.600	-0.090	100,661	164,172	-378
Dec14	110926	98.465	98.535	98.390	98.410	-0.105	70,042	184,646	+4,756
Mar15	110926	98.300	98.365	98.215	98.230	-0.115	42,940	117,260	-2,812
Jun15	110926	6.385	6.450	6.295	6.310	-0.120	44,364	103,809	-9,946
Sep15	110926	6.215	6.285	6.130	6.145	-0.120	37,410	74,259	+3,554
Dec15	110926	6.065	6.100	5.965	5.985	-0.115	20,109	63,834	-2,772
Mar16	110926	5.920	5.960	5.840	5.855	-0.115	12,191	53,127	+91
Total Volume and Open Interest							1,866,563	8,416,916	-50,199
30 Day Federal Funds(CBOT)
Sep11	110926	99.915	99.915	99.912	99.912	unch	1,260	50,642	-168
Oct11	110926	99.905	99.910	99.905	99.910	unch	3,848	62,440	-402
Nov11	110926	99.915	99.915	99.910	99.915	unch	3,161	62,719	+212
Dec11	110926	99.920	99.920	99.915	99.920	unch	3,973	63,722	-1,213
Jan12	110926	99.910	99.915	99.910	99.915	unch	1,218	53,389	-440
Feb12	110926	99.905	99.910	99.905	99.910	unch	1,574	46,995	+389
Total Volume and Open Interest							38,751	697,633	-4,542
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	110926	99.690	99.690	99.690	99.690	unch	0	281	+0
Mar12	110926	99.695	99.695	99.695	99.695	unch	0	300	+0
Jun12	110926	99.700	99.700	99.700	99.700	unch
Sep12	110926	99.698	99.698	99.698	99.698	unch
Dec12	110926	99.755	99.755	99.755	99.755	unch
Mar13	110926	99.755	99.755	99.755	99.755	unch
Jun13	110926	99.710	99.710	99.710	99.710	unch
Sep13	110926	99.570	99.570	99.570	99.570	unch
Dec13	110926	99.430	99.430	99.430	99.430	unch
Mar14	110926	99.290	99.290	99.290	99.290	unch
Total Volume and Open Interest							0	581	+0
3-Mth Euro-Yen(SGX)
Dec11	110926	99.69	99.69	99.69	99.69	unch	0	2,382	+0
Mar12	110926	99.69	99.69	99.69	99.69	unch	0	2,338	+0
Jun12	110926	99.70	99.70	99.70	99.70	unch	0	1,470	+0
Sep12	110926	99.70	99.70	99.70	99.70	unch	0	411	+0
Dec12	110926	99.75	99.75	99.75	99.75	unch	0	51	+0
Mar13	110926	99.75	99.75	99.75	99.75	unch	0	1	+0
Jun13	110926	99.71	99.71	99.71	99.71	unch
Sep13	110926	99.57	99.57	99.57	99.57	unch
Total Volume and Open Interest							0	6,655	+0
Japanese Gov't Bonds(SGX)
Dec11	110926	142.79	142.80	142.62	142.66	-0.11	3,592	26,731	+234
Mar12	110926	141.86	141.86	141.86	141.86	-0.16	0	4	+0
Jun12	110926	139.77	139.77	139.77	139.77	-0.16
Total Volume and Open Interest							3,592	26,735	+234
Euro-Bund(EUREX)
Dec11	110926	137.95	138.39	136.85	137.27	-0.85	898,129	895,383	+31,036
Mar12	110926	138.22	138.63	137.37	137.71	-0.97	90	408	-2
Jun12	110926	137.57	137.57	137.57	137.57	-0.85
Total Volume and Open Interest							898,219	895,791	+31,034
Euro-Bobl(EUREX)
Dec11	110926	122.96	123.10	122.30	122.55	-0.32	480,007	687,920	+6,448
Mar12	110926	123.00	123.00	122.94	122.94	-0.31	183	3,098	+1
Jun12	110926	122.70	122.70	122.70	122.70	-0.32
Total Volume and Open Interest							480,190	691,018	+6,449
3-Mth Euribor(EUREX)
Sep11	110919	98.465	98.465	98.465	98.465	unch	9	1,722	-5
Dec11	110926	98.910	98.910	98.910	98.910	-0.005	2	1,935	+0
Mar12	110926	99.005	99.005	99.005	99.005	unch	0	2,423	+0
Total Volume and Open Interest							67	9,073	+50
Long Gilt(LIFFE)
Sep11	110926	132~03	132~04	131~11	131~14	-0~16	2,457	15,877	-2,457
Dec11	110926	130~31	130~31	130~00	130~05	-0~16	138,574	366,282	+15,871
Total Volume and Open Interest							141,031	382,159	+13,414
3-Mth Short Sterling(LIFFE)
Dec11	110926	99.03	99.04	99.02	99.04	+0.01	59,522	398,635	-21,267
Mar12	110926	99.09	99.12	99.08	99.11	+0.02	46,254	442,898	+4,733
Jun12	110926	99.13	99.16	99.11	99.15	+0.03	36,395	230,033	+1,303
Sep12	110926	99.13	99.17	99.12	99.16	+0.03	73,243	268,055	-6,773
Dec12	110926	99.11	99.14	99.08	99.12	+0.02	42,018	258,647	+4,516
Mar13	110926	99.09	99.10	99.04	99.08	+0.01	60,530	177,523	-5,840
Total Volume and Open Interest							415,459	2,151,818	-10,258
3-Mth Euribor(LIFFE)
Dec11	110926	98.930	98.970	98.900	98.910	-0.005	229,274	794,660	+5,838
Mar12	110926	99.010	99.060	98.985	99.005	unch	143,841	516,269	-2,269
Jun12	110926	99.035	99.090	98.995	99.025	-0.015	130,565	368,276	+818
Total Volume and Open Interest							990,895	3,304,309	+16,690
3-Mth Aus T-Bills(SFE)
Dec11	110926	95.81	95.85	95.73	95.83	unch	27,506	237,607	-2,334
Mar12	110926	96.27	96.38	96.21	96.33	+0.05	17,025	187,933	-4,385
Jun12	110926	96.31	96.43	96.25	96.38	+0.04	8,363	115,440	-2,788
Sep12	110926	96.28	96.39	96.22	96.34	+0.03	2,488	77,073	-543
Dec12	110926	96.20	96.31	96.15	96.27	+0.02	1,155	42,719	-149
Mar13	110926	96.12	96.19	96.09	96.19	+0.03	324	43,404	-221
Jun13	110926	96.05	96.09	95.97	96.09	+0.04	1,103	26,531	-82
Sep13	110926	95.95	95.99	95.85	95.98	+0.04	296	9,754	+100
Dec13	110926	95.70	95.84	95.70	95.84	+0.04	2	2,305	+0
Mar14	110926	95.74	95.74	95.74	95.74	+0.04	0	394	-1
Total Volume and Open Interest							58,262	743,226	-10,403
10-Year Aus T-Bonds(SFE)
Dec11	110926	95.95	96.02	95.91	95.97	unch	45,748	347,358	+393
Mar12	110926	95.97	95.97	95.97	95.97	unch
Total Volume and Open Interest							45,748	347,358	+393
3-Year Aus T-Bonds(SFE)
Dec11	110926	96.54	96.61	96.46	96.59	+0.03	102,506	481,453	-2,209
Mar12	110926	96.59	96.59	96.59	96.59	+0.03
Total Volume and Open Interest							102,506	481,453	-2,209
Gold(CMX)
Oct11	110926	1660.0	1663.3	1532.7	1592.7	-45.0	12,274	28,467	-1,102
Dec11	110926	1660.0	1666.3	1535.0	1594.8	-45.0	359,497	301,395	-6,391
Feb12	110926	1661.0	1668.0	1543.3	1596.5	-45.0	4,325	41,903	+1,287
Apr12	110926	1655.0	1665.0	1553.4	1597.8	-45.2	451	10,490	+28
Jun12	110926	1657.8	1670.0	1544.1	1599.3	-45.3	969	16,913	-463
Aug12	110926	1560.0	1632.1	1560.0	1601.0	-45.3	194	6,776	+2
Oct12	110926	1630.0	1639.2	1591.5	1602.7	-45.3	93	4,308	+20
Dec12	110926	1650.0	1676.0	1560.5	1604.4	-45.4	1,021	14,987	+137
Feb13	110926	1655.0	1655.0	1606.3	1606.3	-45.4	90	3,403	-12
Apr13	110926	1653.2	1653.2	1608.4	1608.4	-45.5	2	327	+0
Jun13	110926	1643.9	1643.9	1610.6	1610.6	-45.6	6	12,966	-1
Total Volume and Open Interest							379,696	483,246	-6,342
Silver(CMX)
Sep11	110926	3078.5	3078.5	2658.5	2992.7	-12.4	293	156	-57
Dec11	110926	3085.0	3097.0	2615.0	2997.6	-12.5	120,503	69,238	-3,017
Mar12	110926	3030.0	3087.5	2618.5	3000.5	-12.5	4,368	10,062	+834
May12	110926	3075.5	3075.5	2878.5	3001.6	-12.0	198	2,676	+18
Jul12	110926	2989.0	3054.0	2620.0	3002.1	-11.7	292	2,225	+125
Sep12	110926	2975.0	3032.5	2633.0	2999.5	-11.5	91	628	+31
Dec12	110926	3040.0	3081.5	2620.0	2996.6	-11.0	807	10,289	+73
Total Volume and Open Interest							127,619	108,858	-1,927
Platinum(NYMEX)
Oct11	110926	1622.9	1625.0	1475.3	1546.9	-66.3	19,560	16,788	-3,291
Jan12	110926	1627.0	1628.3	1478.0	1549.0	-68.0	4,401	18,739	+1,983
Apr12	110926	1579.1	1579.1	1500.3	1552.5	-68.4	110	1,992	+47
Jul12	110926	1524.0	1555.0	1524.0	1555.0	-68.4	6	28	+1
Total Volume and Open Interest							24,081	37,558	-1,260
Palladium(NYMEX)
Sep11	110926	648.60	648.60	614.50	626.45	-14.30	8	10	+1
Dec11	110926	645.00	649.75	605.00	627.40	-15.10	6,901	17,930	-1,071
Mar12	110926	636.45	636.45	626.85	628.15	-15.00	65	267	+37
Total Volume and Open Interest							6,977	18,219	-1,032
Copper(CMX)
Sep11	110926	324.10	334.00	318.00	327.50	+0.30	183	631	-103
Dec11	110926	331.80	335.65	307.15	328.30	+0.30	78,916	78,300	-3,462
Mar12	110926	333.25	337.50	309.80	330.25	+0.25	8,509	28,250	-2,460
May12	110926	332.50	333.60	319.00	331.40	+0.25	1,278	7,662	+427
Jul12	110926	332.40	332.45	330.35	332.15	+0.25	148	1,617	+37
Total Volume and Open Interest							90,477	124,873	-5,279
DJIA Index(CBOT)
Dec11	110926	10640	10972	10555	10972	+275	2,838	13,114	+1,837
Mar12	110926	10891	10891	10616	10891	+275	0	21	+0
Jun12	110926	10821	10821	10546	10821	+275
Sep12	110926	10758	10758	10483	10758	+275
Total Volume and Open Interest							2,838	13,135	+1,837
E-mini DJIA Index(CBOT)
Sep11	110916	11435	11500	11400	11500	+48	20,642	38,821	-3,676
Dec11	110926	10640	10980	10551	10972	+275	167,285	68,975	+601
Mar12	110926	10690	10891	10480	10891	+275	55	135	+5
Jun12	110926	10821	10821	10821	10821	+275
Total Volume and Open Interest							167,340	69,120	+606
S & P 500(CME)
Dec11	110926	1121.80	1158.80	1115.00	1158.40	+28.60	24,245	283,740	+4,786
Mar12	110926	1117.50	1152.30	1117.50	1152.00	+28.70	235	2,954	-70
Jun12	110926	1146.90	1147.20	1113.20	1146.90	+28.70	205	529	+152
Sep12	110926	1140.90	1141.20	1107.20	1140.90	+28.70
Total Volume and Open Interest							24,685	287,323	+4,868
S & P 500 E-Mini(Globex)
Dec11	110926	1122.00	1159.00	1115.00	1158.50	+28.75	3,365,634	3,067,211	-14,266
Mar12	110926	1119.25	1152.00	1108.50	1152.00	+28.75	1,399	1,985	-23
Total Volume and Open Interest							3,367,075	3,069,311	-14,295
NASDAQ 100(CME)
Dec11	110926	2190.50	2231.80	2164.00	2226.00	+24.00	2,876	12,521	-424
Mar12	110926	2221.50	2222.00	2160.00	2221.50	+24.00
Jun12	110926	2218.50	2219.00	2217.50	2218.50	+24.00
Total Volume and Open Interest							2,876	12,521	-424
NASDAQ 100 E-Mini(Globex)
Dec11	110926	2190.50	2232.50	2162.30	2226.00	+24.00	398,446	312,185	-10,056
Mar12	110926	2207.30	2224.50	2169.00	2221.50	+24.00	28	255	+7
Total Volume and Open Interest							398,475	312,448	-10,048
S & P Midcap 400(CME)
Dec11	110926	806.40	806.50	780.00	806.40	+16.40	146	2,375	+146
Mar12	110926	804.40	804.40	804.40	804.40	+16.40
Jun12	110926	802.40	802.40	802.40	802.40	+16.40
Total Volume and Open Interest							146	2,375	+146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	110926	8435	8510	8280	8480	+25	10,503	26,159	+193
Mar12	110926	8470	8485	8460	8485	+25	0	3	+0
Total Volume and Open Interest							10,503	26,162	+193
Nikkei 225(SGX)
Dec11	110926	8430	8500	8270	8300	-185	109,422	184,500	+4,860
Mar12	110926	8390	8390	8290	8290	-190	5	1,094	+4
Jun12	110926	8215	8215	8215	8215	-190	0	18	+0
Total Volume and Open Interest							109,501	198,178	+4,901
CAC 40(EURONEXT)
Oct11	110926	2786.0	2920.0	2735.5	2861.0	+50.0	185,874	287,844	+7,451
Nov11	110926	2759.0	2900.0	2745.0	2854.0	+49.0	352	934	+244
Dec11	110926	2776.0	2891.0	2734.0	2852.0	+48.5	351	28,131	-43
Total Volume and Open Interest							186,578	316,913	+7,653
Hang Seng Index(HKFE)
Sep11	110926	17633	17740	16996	17425	-337	152,985	103,887	+2,640
Oct11	110926	17670	17736	16996	17413	-346	5,107	9,187	+1,720
Total Volume and Open Interest							159,436	120,278	+4,840
DAX(EUREX)
Sep11	110916	5572.5	5636.5	5529.0	5575.5	+76.0	270,393	71,329	-28,630
Dec11	110926	5158.0	5425.5	5085.0	5353.0	+159.0	229,338	177,536	-414
Mar12	110926	5166.0	5440.0	5100.0	5363.5	+159.0	254	5,232	+20
Total Volume and Open Interest							229,613	182,931	-392
FT-SE 100(EURONEXT)
Dec11	110926	5052.00	5138.50	4923.00	5060.50	+31.50	165,804	628,497	-872
Mar12	110926	4964.50	5046.50	4964.50	5025.00	+31.50	3	801	-1
Jun12	110926	4985.50	4985.50	4985.50	4985.50	+31.50	0	473	+0
Total Volume and Open Interest							165,807	629,771	-873
SPI 200(SFE)
Sep11	110916	4098.0	4098.0	4098.0	4098.0	-1.0	0	32,346	-52,047
Dec11	110926	3936.0	3974.0	3852.0	3879.0	-51.0	53,510	204,868	-5,295
Mar12	110926	3880.0	3895.0	3836.0	3852.0	-54.0	66	2,259	+45
Total Volume and Open Interest							53,612	209,973	-5,274
GSCI(CME)
Oct11	110926	597.00	603.00	593.00	599.00	+0.50	370	8,375	+59
Nov11	110926	597.70	604.50	593.70	599.75	+0.25	0	5	+0
Dec11	110926	602.00	607.00	596.00	602.00	unch	0	5	+0
Total Volume and Open Interest							370	8,385	+59
Reuters CCI(ICE)