MRCI's End of Day Prices

Daily Futures Price Listing Wed September 28, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov11	110928	1260.50	1261.25	1221.25	1223.50	-39.50	112,498	288,052	-3,854
Jan12	110928	1272.50	1273.00	1233.00	1235.50	-39.50	25,790	91,384	+3,126
Mar12	110928	1280.75	1280.75	1241.50	1243.75	-38.75	10,061	51,939	-291
May12	110928	1285.00	1285.25	1247.75	1249.75	-38.00	7,010	59,995	+50
Jul12	110928	1294.25	1295.25	1256.25	1258.50	-36.75	6,924	38,957	+388
Aug12	110928	1252.00	1287.00	1252.00	1252.00	-35.00	22	480	+3
Sep12	110928	1240.00	1272.00	1240.00	1240.00	-32.00	21	330	+0
Nov12	110928	1259.75	1259.75	1229.50	1231.50	-30.00	4,429	31,628	-304
Jan13	110928	1259.00	1260.00	1239.50	1239.50	-29.75	9	10,203	-1
Mar13	110928	1254.00	1274.00	1246.00	1246.00	-28.00	14	149	+6
May13	110928	1250.00	1278.00	1250.00	1250.00	-28.00	0	48	+0
Jul13	110928	1257.25	1282.75	1254.50	1254.50	-28.25	30	227	+20
Aug13	110928	1248.50	1271.50	1248.50	1248.50	-23.00
Sep13	110928	1232.50	1255.50	1232.50	1232.50	-23.00
Total Volume and Open Interest							166,826	574,756	-865
Soybean Meal(CBOT)
Oct11	110928	326.80	326.90	314.60	315.40	-11.20	18,163	12,177	-3,281
Dec11	110928	330.70	331.10	319.00	319.90	-10.60	56,616	102,943	-3,435
Jan12	110928	332.90	332.90	321.70	322.40	-10.50	7,062	15,970	+1,454
Mar12	110928	336.70	336.90	326.00	326.80	-9.90	5,205	13,077	+1,450
May12	110928	338.20	338.20	328.20	329.00	-9.20	2,775	13,126	-84
Jul12	110928	340.80	341.00	331.60	332.30	-8.50	1,507	10,334	-45
Aug12	110928	340.20	340.20	332.00	332.30	-7.90	316	1,469	+82
Sep12	110928	339.20	339.20	330.30	330.30	-7.20	270	1,655	+57
Oct12	110928	331.10	332.00	325.30	325.30	-6.70	161	1,475	+51
Dec12	110928	331.70	332.50	327.30	327.30	-5.70	730	4,757	+146
Total Volume and Open Interest							92,845	177,578	-3,580
Soybean Oil(CBOT)
Oct11	110928	52.58	52.75	51.34	51.55	-1.02	13,941	15,361	-2,445
Dec11	110928	52.80	52.96	51.50	51.76	-1.02	70,931	145,950	-1,956
Jan12	110928	53.09	53.19	51.78	52.02	-1.02	9,515	33,081	+108
Mar12	110928	53.36	53.46	52.00	52.24	-1.07	5,791	35,323	+945
May12	110928	53.47	53.49	52.13	52.33	-1.09	2,620	21,696	-111
Jul12	110928	53.58	53.64	52.24	52.45	-1.08	2,644	15,171	+499
Aug12	110928	53.21	53.21	52.40	52.40	-1.10	287	2,458	-38
Sep12	110928	53.55	53.55	52.30	52.30	-1.10	219	2,087	-9
Oct12	110928	52.66	53.15	52.05	52.05	-1.10	150	2,108	-8
Dec12	110928	52.50	53.03	51.76	51.91	-1.12	922	7,792	+38
Total Volume and Open Interest							107,020	281,028	-2,977
Canola(WCE)
Nov11	110928	534.9	539.7	526.5	528.4	-6.5	9,948	71,437	-459
Jan12	110928	546.0	549.9	536.8	538.9	-6.2	3,098	61,488	+1,117
Mar12	110928	554.4	558.6	546.4	546.6	-7.8	1,901	22,458	-285
May12	110928	561.1	565.3	553.7	553.7	-6.3	1,086	12,986	-154
Jul12	110928	565.0	569.5	558.0	558.0	-6.3	79	5,318	-7
Total Volume and Open Interest							16,417	183,704	+334
Corn(CBOT)
Dec11	110928	650.00	650.75	628.75	630.75	-21.50	187,261	622,041	-4,477
Mar12	110928	664.00	666.00	642.50	644.00	-21.75	45,074	236,098	+1,441
May12	110928	671.50	671.50	650.00	651.75	-21.50	12,722	66,857	+886
Jul12	110928	675.00	676.00	654.75	656.50	-21.50	22,218	97,476	+1,316
Sep12	110928	625.75	625.75	608.00	608.00	-17.75	1,726	22,163	-23
Dec12	110928	599.00	600.50	580.00	581.25	-19.00	10,914	105,991	+131
Mar13	110928	607.50	610.75	592.00	592.00	-18.75	96	28,769	+6
May13	110928	614.75	616.75	598.50	598.50	-18.25	45	891	+2
Jul13	110928	620.00	621.75	603.50	603.50	-18.25	70	1,151	-16
Sep13	110928	577.25	593.25	577.25	577.25	-16.00	0	221	+0
Total Volume and Open Interest							280,314	1,194,151	-772
Wheat(CBOT)
Dec11	110928	655.00	657.50	635.00	638.75	-19.50	47,767	223,252	-569
Mar12	110928	690.50	691.00	668.75	671.75	-20.25	6,789	82,864	+678
May12	110928	704.50	707.75	685.00	687.00	-20.75	1,883	25,352	+127
Jul12	110928	707.75	712.00	689.75	691.75	-20.25	2,496	55,211	-489
Sep12	110928	727.25	727.75	708.25	708.25	-19.50	253	3,144	-31
Dec12	110928	743.50	747.50	728.25	728.25	-19.25	726	26,852	-126
Total Volume and Open Interest							60,032	420,106	-394
Wheat(KCBT)
Dec11	110928	750.75	751.25	724.25	726.75	-26.25	11,147	85,489	+28
Mar12	110928	765.00	766.25	739.25	741.50	-26.50	3,197	36,798	+784
May12	110928	767.25	771.75	746.75	748.25	-25.00	450	5,408	+84
Jul12	110928	769.75	770.25	745.50	748.00	-24.00	1,248	27,142	-43
Sep12	110928	773.25	777.50	759.00	759.00	-23.00	77	1,708	+13
Dec12	110928	796.00	796.50	777.00	777.00	-22.00	46	1,767	+10
Total Volume and Open Interest							16,169	158,592	+876
Wheat(MGE)
Dec11	110928	869.25	871.50	850.00	861.25	-8.00	2,262	18,248	-314
Mar12	110928	843.75	847.50	828.50	831.75	-15.50	1,161	12,001	+259
May12	110928	838.50	841.75	822.75	823.75	-19.50	421	4,211	-1
Jul12	110928	831.25	835.75	816.50	817.75	-19.75	294	4,879	-87
Sep12	110928	810.00	811.25	798.00	798.00	-17.75	169	1,938	+28
Total Volume and Open Interest							4,377	42,981	-136
Oats(CBOT)
Dec11	110928	333.75	336.50	326.25	329.50	-5.00	1,153	12,649	-158
Mar12	110928	342.25	345.50	337.50	340.50	-5.00	343	1,904	+113
May12	110928	351.00	353.50	345.50	348.00	-5.50	30	160	+29
Jul12	110928	354.00	359.50	354.00	354.00	-5.50	0	5	+0
Total Volume and Open Interest							1,526	14,756	-16
Rough Rice(CBOT)
Nov11	110928	16.40	16.48	16.25	16.28	-0.07	963	12,060	-250
Jan12	110928	16.65	16.76	16.55	16.58	-0.07	334	3,168	+133
Mar12	110928	16.92	17.00	16.86	16.88	-0.08	218	1,436	+134
May12	110928	17.24	17.28	17.14	17.15	-0.08	23	173	+14
Total Volume and Open Interest							1,541	16,995	+34
Live Cattle(CME)
Oct11	110928	120.200	121.300	119.930	120.400	-0.200	11,531	41,530	-1,622
Dec11	110928	120.200	121.680	120.135	120.850	+0.200	25,455	147,298	+2,027
Feb12	110928	122.950	123.980	122.600	123.035	-0.265	9,031	66,256	+739
Apr12	110928	125.900	126.830	125.250	125.730	-0.405	5,726	46,716	+650
Jun12	110928	123.300	123.900	122.385	122.650	-0.850	2,727	20,394	+495
Aug12	110928	123.800	124.600	123.000	123.700	-0.730	719	3,503	+123
Total Volume and Open Interest							55,552	327,627	+2,555
Feeder Cattle(CME)
Sep11	110928	132.400	132.850	132.380	132.650	+0.050	932	1,936	-500
Oct11	110928	139.300	140.235	139.075	139.630	+0.095	3,651	9,408	-48
Nov11	110928	141.900	142.700	141.450	141.935	+0.085	5,643	14,344	+919
Jan12	110928	143.630	144.850	143.600	144.235	+0.200	2,316	6,709	+893
Mar12	110928	144.150	145.100	144.130	144.600	+0.050	653	2,539	+268
Apr12	110928	145.200	145.700	144.650	145.075	-0.125	170	695	+29
May12	110928	145.000	145.750	144.900	145.200	-0.250	182	594	+45
Total Volume and Open Interest							13,638	36,693	+1,660
Lean Hogs(CME)
Oct11	110928	88.700	88.980	87.650	88.785	+0.150	7,942	24,165	-2,738
Dec11	110928	83.385	84.150	81.885	83.480	unch	15,289	107,835	+126
Feb12	110928	88.535	89.150	86.450	87.700	-0.750	4,454	51,335	+224
Apr12	110928	91.450	92.285	89.750	91.000	-0.750	2,998	33,140	+611
May12	110928	96.150	96.150	95.050	95.400	-0.500	62	1,267	+19
Jun12	110928	98.930	99.000	96.330	98.000	-0.680	1,389	16,689	+725
Jul12	110928	97.650	97.980	95.500	97.080	-0.455	294	5,235	+149
Aug12	110928	96.135	96.200	93.635	94.900	-1.100	653	3,931	+318
Total Volume and Open Interest							33,487	246,411	-314
Class III Milk(CME)
Sep11	110928	18.99	19.00	18.98	19.00	unch	91	6,170	-25
Oct11	110928	17.36	17.38	17.15	17.21	-0.17	467	5,558	-10
Nov11	110928	16.99	17.01	16.55	16.64	-0.37	564	5,045	+25
Dec11	110928	16.78	16.85	16.54	16.59	-0.22	386	4,732	+148
Jan12	110928	16.62	16.67	16.51	16.54	-0.08	163	2,160	+85
Total Volume and Open Interest							2,221	35,338	+492
Cocoa(ICE)
Dec11	110928	2708	2708	2630	2664	-57	11,159	72,478	+228
Mar12	110928	2722	2725	2670	2703	-55	2,869	57,506	-52
May12	110928	2734	2739	2685	2718	-55	669	18,950	+137
Jul12	110928	2736	2747	2707	2733	-55	208	8,960	+92
Sep12	110928	2750	2762	2750	2750	-55	266	10,446	+88
Dec12	110928	2768	2780	2740	2766	-55	116	8,953	-35
Mar13	110928	2781	2781	2781	2781	-54	0	2,595	+0
Total Volume and Open Interest							15,287	181,905	+458
Coffee "C"(ICE)
Dec11	110928	241.05	244.20	232.85	233.50	-7.35	14,748	67,886	-429
Mar12	110928	243.55	246.80	236.15	236.80	-7.15	2,398	27,195	+566
May12	110928	245.50	248.15	237.80	238.50	-6.70	932	10,798	+95
Jul12	110928	241.75	243.75	238.95	239.05	-5.95	231	3,481	-4
Sep12	110928	240.95	240.95	238.10	238.30	-5.65	123	3,162	+50
Dec12	110928	238.90	238.90	236.45	236.45	-5.35	69	2,178	-41
Total Volume and Open Interest							18,522	115,239	+247
Orange Juice(ICE)
Nov11	110928	150.90	152.10	149.65	151.15	-0.30	1,154	16,485	-541
Jan12	110928	149.40	150.00	147.90	149.30	-0.40	362	4,308	+436
Mar12	110928	149.95	149.95	148.50	149.70	-0.60	217	2,163	+124
May12	110928	149.10	149.60	149.00	149.60	-0.60	0	758	+0
Jul12	110928	148.15	149.85	148.15	149.85	-0.60	0	293	+0
Sep12	110928	149.65	149.65	149.65	149.65	-0.60	0	47	+0
Total Volume and Open Interest							1,734	24,064	+18
Sugar #11(ICE)
Oct11	110928	26.25	26.91	25.60	25.68	-0.36	28,886	22,078	-7,451
Mar12	110928	24.79	25.40	24.26	24.30	-0.40	43,723	249,164	-2,709
May12	110928	24.07	24.70	23.66	23.71	-0.25	5,689	63,770	-85
Jul12	110928	23.50	24.12	23.11	23.18	-0.18	3,342	62,911	-648
Oct12	110928	23.29	23.75	22.91	22.97	-0.09	913	35,318	+8
Total Volume and Open Interest							83,228	483,737	-10,998
London Cocoa(LCE)
Dec11	110928	1742	1748	1715	1730	-29	5,818	86,922	-156
Mar12	110928	1770	1773	1745	1760	-30	3,462	47,036	+344
May12	110928	1787	1789	1762	1778	-30	1,233	15,090	+32
Jul12	110928	1799	1804	1779	1794	-29	463	15,190	-116
Sep12	110928	1811	1811	1791	1806	-30	209	12,058	-49
Dec12	110928	1830	1830	1807	1820	-33	60	10,050	-7
Mar13	110928	1842	1842	1816	1837	-32	0	2,317	+0
Total Volume and Open Interest							11,245	188,663	+48
London Sugar(LCE)
Dec11	110928	655.80	659.40	642.20	643.80	-4.70	3,834	19,428	+425
Mar12	110928	640.80	643.50	627.10	629.90	-3.50	2,177	11,185	+119
May12	110928	635.40	639.40	623.70	625.50	-3.80	444	4,936	+1
Aug12	110928	628.30	628.30	616.10	618.10	-5.90	397	3,358	-85
Oct12	110928	621.00	621.00	612.50	613.60	-5.60	299	2,020	+241
Total Volume and Open Interest							7,374	41,691	+858
Cotton(ICE)
Oct11	110928	98.04	98.33	98.04	98.33	-0.52	2	58	-140
Dec11	110928	100.14	101.00	99.16	99.53	-0.62	6,686	83,767	-109
Mar12	110928	97.00	97.70	96.07	96.67	-0.41	1,924	41,842	+558
May12	110928	95.72	96.50	94.89	95.60	-0.31	256	6,522	+131
Jul12	110928	95.60	95.71	94.91	95.26	-0.06	38	11,223	-24
Oct12	110928	94.42	94.42	94.42	94.42	-0.88	0	3	+0
Total Volume and Open Interest							8,910	147,661	+414
Lumber(CME)
Nov11	110928	228.2	230.0	223.5	224.3	-3.5	1,124	6,041	+248
Jan12	110928	250.1	250.9	245.0	247.5	-3.3	331	2,439	+23
Mar12	110928	266.1	266.1	262.6	263.6	-5.2	109	725	+37
May12	110928	273.0	273.0	273.0	273.0	-1.0	6	132	-5
Total Volume and Open Interest							1,574	9,359	+303
Crude Oil(NYM)
Nov11	110928	83.76	84.62	80.49	81.21	-3.24	313,568	302,877	-4,449
Dec11	110928	83.84	84.84	80.75	81.46	-3.22	87,081	206,499	+1,131
Jan12	110928	83.94	85.11	81.10	81.73	-3.21	31,384	117,220	+4,741
Feb12	110928	84.41	85.28	81.47	82.00	-3.17	14,444	35,447	+473
Mar12	110928	84.43	85.41	81.64	82.28	-3.10	14,877	43,955	-909
Apr12	110928	84.60	85.72	82.00	82.55	-3.04	5,692	25,987	-189
May12	110928	84.65	86.02	82.84	82.85	-2.97	5,085	25,199	+163
Jun12	110928	84.89	86.29	82.40	83.15	-2.91	17,787	77,171	-148
Jul12	110928	85.72	85.72	83.36	83.43	-2.86	2,271	34,937	+82
Aug12	110928	83.63	83.66	83.63	83.66	-2.83	1,745	16,323	+88
Sep12	110928	86.00	86.27	83.89	83.89	-2.79	2,616	18,442	-208
Oct12	110928	84.13	84.13	84.13	84.13	-2.77	1,827	19,077	+61
Nov12	110928	84.40	84.40	84.40	84.40	-2.74	1,423	20,244	+599
Dec12	110928	86.30	87.79	84.00	84.69	-2.72	22,736	152,664	-100
Jan13	110928	84.87	84.87	84.87	84.87	-2.70	518	20,459	-34
Feb13	110928	85.03	85.03	85.03	85.03	-2.67	171	9,204	+13
Total Volume and Open Interest							541,721	1,380,562	+2,069
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	110928	83.625	84.625	80.475	81.200	-3.250	11,235	1,695	-146
Dec11	110928	83.850	84.750	80.800	81.450	-3.225	416	571	-37
Jan12	110928	84.400	84.400	81.200	81.725	-3.225	38	310	+11
Feb12	110928	82.000	82.000	82.000	82.000	-3.175	5	15	-1
Mar12	110928	82.275	82.275	82.275	82.275	-3.100	0	17	+0
Apr12	110928	82.550	82.550	82.550	82.550	-3.050	0	6	+0
May12	110928	82.850	82.850	82.850	82.850	-2.975	1	6	+0
Jun12	110928	84.700	84.700	83.150	83.150	-2.900	0	12	+0
Total Volume and Open Interest							11,716	2,889	-174
Heating Oil(NYM)
Oct11	110928	287.32	288.95	281.25	281.84	-5.82	34,849	20,507	-10,836
Nov11	110928	288.25	289.70	282.00	282.71	-5.86	74,186	95,813	+6,744
Dec11	110928	288.66	289.83	282.34	282.94	-6.04	34,705	62,210	+997
Jan12	110928	287.65	290.08	282.59	283.12	-6.24	18,660	38,135	+984
Feb12	110928	287.96	288.58	281.59	281.96	-6.42	7,692	18,784	+648
Mar12	110928	284.01	286.39	280.00	280.06	-6.56	6,825	17,690	-529
Apr12	110928	283.35	283.35	276.53	277.03	-6.70	2,755	8,208	-172
May12	110928	280.00	280.01	274.25	274.25	-6.82	1,745	6,588	+457
Jun12	110928	279.63	279.63	272.30	272.81	-6.82	10,251	33,452	+618
Jul12	110928	278.21	278.21	273.00	273.00	-6.78	266	3,416	+10
Aug12	110928	278.30	279.30	273.47	273.47	-6.71	65	3,798	+18
Sep12	110928	279.22	279.22	274.02	274.02	-6.66	193	3,128	+31
Total Volume and Open Interest							198,442	329,434	-3,696
Gasoline(NYMEX)
Oct11	110928	268.00	270.62	264.40	265.07	-4.48	42,394	20,271	-11,231
Nov11	110928	262.24	264.51	256.50	257.53	-6.07	67,957	81,105	-2,622
Dec11	110928	258.40	260.90	252.97	253.86	-6.25	36,612	52,894	+1,062
Jan12	110928	256.90	258.96	251.00	252.07	-6.42	21,154	28,697	+1,608
Feb12	110928	256.98	257.94	251.25	251.88	-6.53	13,657	12,984	+268
Mar12	110928	256.14	258.47	252.11	252.35	-6.63	13,301	13,569	+1,271
Apr12	110928	267.56	268.00	262.58	262.58	-6.85	7,104	12,044	+1,691
May12	110928	269.30	269.66	262.35	262.35	-6.91	6,266	6,360	+848
Jun12	110928	267.78	269.01	260.52	261.41	-6.91	9,341	17,086	+1,399
Jul12	110928	266.00	266.00	259.80	259.80	-6.87	1,939	2,864	+759
Total Volume and Open Interest							223,548	267,532	-4,206
e-miNY RBOB Gasoline(NYM)
Oct11	110928	265.10	265.10	265.07	265.10	-4.50	0	1	+0
Nov11	110928	257.50	257.53	257.50	257.50	-6.10
Dec11	110928	253.90	253.90	253.86	253.90	-6.20
Jan12	110928	252.10	252.10	252.07	252.10	-6.40	0	1	+0
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct11	110928	3.805	3.826	3.741	3.759	-0.068	74,282	10,135	-16,643
Nov11	110928	3.872	3.881	3.781	3.799	-0.076	124,074	243,171	-376
Dec11	110928	4.089	4.107	4.025	4.041	-0.063	44,125	75,758	+234
Jan12	110928	4.228	4.239	4.171	4.185	-0.057	33,824	169,803	+554
Feb12	110928	4.252	4.259	4.190	4.203	-0.058	7,711	42,535	+2,032
Mar12	110928	4.221	4.225	4.162	4.170	-0.058	9,596	54,084	+1,586
Apr12	110928	4.200	4.211	4.150	4.158	-0.056	11,391	81,688	+770
May12	110928	4.210	4.244	4.181	4.192	-0.056	3,318	22,427	+1,209
Jun12	110928	4.278	4.285	4.223	4.233	-0.056	981	13,671	-263
Jul12	110928	4.296	4.315	4.268	4.278	-0.055	592	11,433	+0
Aug12	110928	4.321	4.340	4.293	4.303	-0.055	649	10,510	+55
Sep12	110928	4.323	4.336	4.306	4.306	-0.055	821	8,696	-85
Oct12	110928	4.359	4.375	4.332	4.341	-0.055	2,112	45,657	-69
Nov12	110928	4.520	4.540	4.498	4.503	-0.053	847	9,222	+179
Dec12	110928	4.800	4.806	4.771	4.773	-0.050	784	12,655	+60
Jan13	110928	4.935	4.950	4.915	4.916	-0.049	740	22,784	+201
Total Volume and Open Interest							316,387	913,905	-10,560
Brent Crude Oil(ICE)
Nov11	110928	106.75	107.41	103.23	103.81	-3.33	219,789	155,551	-7,162
Dec11	110928	105.17	106.00	102.01	102.56	-3.10	182,505	195,775	-1,970
Jan12	110928	104.41	105.27	101.48	102.00	-2.93	59,158	55,210	+1,102
Feb12	110928	103.81	104.80	101.10	101.59	-2.85	26,679	54,205	+2,398
Mar12	110928	103.18	104.44	100.75	101.24	-2.83	22,534	64,004	+2,792
Apr12	110928	102.95	104.21	100.52	101.00	-2.83	11,663	24,868	+1,674
May12	110928	102.85	104.03	100.34	100.81	-2.82	9,488	15,670	-58
Jun12	110928	102.37	103.87	100.15	100.63	-2.81	31,335	55,058	+73
Jul12	110928	103.04	103.40	100.48	100.48	-2.79	3,689	13,315	+32
Aug12	110928	100.32	100.32	100.32	100.32	-2.76	1,817	10,178	+528
Sep12	110928	100.11	100.11	100.11	100.11	-2.73	3,256	14,910	+116
Oct12	110928	99.90	99.90	99.90	99.90	-2.70	1,545	7,632	+260
Nov12	110928	99.70	99.70	99.70	99.70	-2.66	1,373	11,832	+178
Dec12	110928	101.42	102.65	99.00	99.49	-2.62	33,364	82,863	-3,372
Total Volume and Open Interest							623,744	888,920	-780
Gas Oil(ICE)
Oct11	110928	911.75	913.75	889.50	907.50	+0.75	59,311	120,348	-1,728
Nov11	110928	902.00	909.75	885.00	903.75	+1.50	94,418	111,812	+1,043
Dec11	110928	893.75	903.75	878.75	897.50	+1.00	64,803	84,194	+1,907
Jan12	110928	892.00	898.75	873.75	892.25	+0.25	25,704	57,925	+152
Feb12	110928	884.25	893.75	869.00	887.25	-0.25	14,213	34,205	-615
Mar12	110928	880.00	889.00	866.00	882.50	-1.00	10,261	27,065	+1,513
Apr12	110928	876.75	885.50	862.50	878.75	-1.50	4,733	17,846	-724
May12	110928	874.00	882.50	859.50	875.75	-2.00	2,800	12,099	+88
Jun12	110928	872.75	881.75	856.75	874.25	-2.50	11,740	40,833	-926
Jul12	110928	882.00	882.00	864.50	874.75	-2.75	1,570	12,168	-87
Total Volume and Open Interest							301,481	598,754	+573
Ethanol(CBOT)
Sep11	110906	2.835	2.850	2.835	2.840	-0.052	84	85	-31
Oct11	110928	2.577	2.578	2.529	2.534	-0.043	235	529	-153
Nov11	110928	2.541	2.541	2.484	2.489	-0.048	437	1,303	+136
Dec11	110928	2.480	2.480	2.431	2.435	-0.049	170	1,429	+0
Jan12	110928	2.419	2.421	2.357	2.365	-0.063	67	889	+18
Feb12	110928	2.395	2.395	2.337	2.346	-0.063	50	857	+21
Mar12	110928	2.410	2.410	2.360	2.362	-0.066	29	1,033	+22
Apr12	110928	2.415	2.415	2.384	2.385	-0.065	25	731	+15
Total Volume and Open Interest							1,163	9,165	+92
WTI Crude Oil(ICE)
Nov11	110928	83.55	84.63	80.50	81.21	-3.24	70,758	61,929	-453
Dec11	110928	83.77	84.80	80.82	81.46	-3.22	33,943	97,049	+6,835
Jan12	110928	83.60	85.06	81.20	81.73	-3.21	16,740	30,869	+4,003
Feb12	110928	83.55	85.15	81.96	82.00	-3.17	7,795	13,426	+1,518
Mar12	110928	84.73	85.50	82.19	82.28	-3.10	7,846	19,190	+1,600
Apr12	110928	84.35	85.75	82.55	82.55	-3.04	2,353	6,226	-364
May12	110928	85.04	85.62	82.83	82.85	-2.97	1,815	7,764	-62
Jun12	110928	84.77	85.97	83.09	83.15	-2.91	7,142	31,856	-250
Jul12	110928	85.46	85.46	83.43	83.43	-2.86	531	7,662	-34
Aug12	110928	83.66	83.66	83.66	83.66	-2.83	162	4,473	-1
Sep12	110928	83.89	83.89	83.89	83.89	-2.79	253	8,452	+22
Oct12	110928	84.13	84.13	84.13	84.13	-2.77	364	1,730	+165
Nov12	110928	84.40	84.40	84.40	84.40	-2.74	512	2,667	+116
Dec12	110928	86.60	87.72	84.60	84.69	-2.72	6,572	46,667	-593
Jan13	110928	84.87	84.87	84.87	84.87	-2.70	0	2,054	+0
Feb13	110928	85.03	85.03	85.03	85.03	-2.67	0	588	+0
Total Volume and Open Interest							159,870	424,221	+13,141
US Dollar Index(ICE)
Dec11	110928	78.320	78.660	77.835	78.430	+0.403	31,884	68,109	+319
Mar12	110928	78.980	78.980	78.980	78.980	+0.403	6	520	+1
Jun12	110928	79.300	79.300	79.300	79.300	+0.403	0	2	+0
Total Volume and Open Interest							31,890	68,631	+320
Australian Dollar(CME)
Dec11	110928	98.08	98.65	96.79	97.26	-1.39	155,505	82,341	-944
Mar12	110928	97.00	97.73	96.28	96.35	-1.38	11	85	-3
Jun12	110928	95.57	96.92	95.57	95.57	-1.35	0	21	+0
Total Volume and Open Interest							155,516	82,580	-947
British Pound(CME)
Dec11	110928	156.24	156.66	155.53	155.89	-0.55	123,908	154,586	+7,592
Mar12	110928	156.14	156.41	155.53	155.78	-0.54	11	89	+1
Jun12	110928	155.68	156.21	155.68	155.68	-0.53	0	3	+0
Total Volume and Open Interest							123,920	154,682	+7,594
Canadian Dollar(CME)
Dec11	110928	97.90	98.14	96.56	97.02	-1.12	116,191	80,910	+877
Mar12	110928	97.73	98.00	96.55	96.90	-1.10	272	3,850	+92
Jun12	110928	97.52	97.92	96.30	96.82	-1.10	76	911	+27
Sep12	110928	96.71	97.85	96.71	96.71	-1.14	2	396	+1
Total Volume and Open Interest							116,551	86,146	+1,003
Japanese Yen(CME)
Dec11	110928	130.41	131.14	130.22	130.82	+0.42	92,507	125,418	-2,814
Mar12	110928	130.50	131.13	130.50	131.01	+0.42	20	291	-2
Jun12	110928	131.25	131.25	130.80	131.25	+0.45	0	19	+0
Total Volume and Open Interest							92,527	125,732	-2,816
Swiss Franc(CME)
Dec11	110928	111.64	112.24	111.27	111.62	-0.28	18,739	22,483	+331
Mar12	110928	111.89	112.18	111.89	111.89	-0.29	96	630	+91
Jun12	110928	112.21	112.51	112.21	112.21	-0.30	3	4	+0
Total Volume and Open Interest							18,838	23,123	+422
EuroFX(CME)
Dec11	110928	135.82	136.84	135.25	135.71	-0.68	370,514	213,008	+4,134
Mar12	110928	135.56	136.69	135.40	135.69	-0.69	402	1,298	-32
Jun12	110928	135.66	136.38	135.66	135.66	-0.72	0	830	+0
Total Volume and Open Interest							370,930	215,172	+4,116
Mexican Peso(CME)
Oct11	110928	740.5	749.8	740.5	740.5	-9.2
Nov11	110928	738.8	748.0	738.8	738.8	-9.2
Total Volume and Open Interest							47,488	83,098	+1,789
Brazilian Real(CME)
Oct11	110928	546.50	555.35	546.50	546.50	-8.85
Nov11	110928	543.70	552.65	543.70	543.70	-8.95	0	1,500	+0
Dec11	110928	548.60	548.60	534.40	540.90	-9.10	406	5,492	+134
Jan12	110928	538.10	547.35	538.10	538.10	-9.25	845	12,684	-845
Total Volume and Open Interest							1,251	34,997	-800
30-Year T-Bonds(CBOT)
Dec11	110928	141~160	142~040	139~260	140~300	+0~050	355,823	627,133	-18,328
Mar12	110928	141~020	141~020	140~030	140~110	+0~040	182	733	+0
Jun12	110928	139~220	139~220	139~180	139~220	+0~040
Total Volume and Open Interest							356,005	627,866	-18,328
10-Year T-Notes(CBOT)
Dec11	110928	129~280	130~030	129~065	129~215	+0~035	1,026,823	1,538,492	+2,573
Mar12	110928	129~085	129~085	128~150	128~290	+0~035	8,387	8,487	+8,348
Jun12	110928	127~290	127~290	127~255	127~290	+0~035
Total Volume and Open Interest							1,035,210	1,546,979	+10,921
5-Year T-Notes(CBOT)
Sep11	110928	123~044	123~046	123~017	123~040	+0~009	6,114	28,137	-1,500
Dec11	110928	122~064	122~077	122~027	122~058	+0~010	507,046	1,266,036	+2,429
Mar12	110928	121~114	121~114	121~104	121~114	+0~010
Total Volume and Open Interest							513,160	1,294,173	+929
2 Year T-Notes(CBOT)
Sep11	110928	110~024	110~028	110~021	110~021	-0~002	2,639	11,848	-1,209
Dec11	110928	110~020	110~022	110~013	110~014	-0~004	151,989	747,325	+6,726
Mar12	110928	110~009	110~013	110~009	110~009	-0~004	0	159	+0
Total Volume and Open Interest							154,628	759,332	+5,517
Eurodollars(CME)
Dec11	110928	99.500	99.505	99.480	99.490	-0.015	114,955	1,076,545	-2,449
Mar12	110928	99.465	99.475	99.435	99.445	-0.025	125,628	1,007,801	+2,026
Jun12	110928	99.475	99.480	99.435	99.445	-0.030	92,797	1,092,874	-4,784
Sep12	110928	99.475	99.490	99.435	99.450	-0.025	81,688	749,784	+3,825
Dec12	110928	99.465	99.480	99.425	99.440	-0.020	92,327	752,160	+1,617
Mar13	110928	99.445	99.460	99.405	99.420	-0.015	107,515	731,689	+7,183
Jun13	110928	99.380	99.390	99.325	99.345	-0.015	92,022	530,766	-6,689
Sep13	110928	99.265	99.280	99.210	99.235	-0.010	91,970	491,233	-1,947
Dec13	110928	99.100	99.115	99.035	99.070	-0.010	83,224	406,081	+2,188
Mar14	110928	98.935	98.955	98.860	98.905	-0.010	60,931	277,536	+3,259
Jun14	110928	98.745	98.775	98.660	98.720	-0.005	65,748	265,930	+2,104
Sep14	110928	98.550	98.580	98.455	98.525	unch	63,943	163,826	+420
Dec14	110928	98.350	98.385	98.255	98.330	+0.005	37,174	168,210	-5,234
Mar15	110928	98.170	98.200	98.065	98.150	+0.010	22,364	113,647	+226
Jun15	110928	6.245	6.260	6.135	6.225	+0.015	25,514	98,283	+530
Sep15	110928	6.100	6.100	5.970	6.060	+0.020	26,490	75,772	+3,231
Dec15	110928	5.930	5.930	5.795	5.895	+0.025	19,420	63,589	-591
Mar16	110928	5.780	5.790	5.670	5.765	+0.030	11,346	51,926	-289
Total Volume and Open Interest							1,254,970	8,378,721	+10,384
30 Day Federal Funds(CBOT)
Sep11	110928	99.915	99.918	99.912	99.915	+0.003	2,009	50,005	-436
Oct11	110928	99.905	99.910	99.905	99.910	unch	5,602	60,789	-1,527
Nov11	110928	99.910	99.915	99.910	99.915	unch	4,844	63,283	+223
Dec11	110928	99.915	99.920	99.910	99.920	unch	1,648	62,942	-703
Jan12	110928	99.915	99.915	99.910	99.915	unch	698	53,113	-367
Feb12	110928	99.910	99.910	99.905	99.910	unch	1,387	47,628	+599
Total Volume and Open Interest							26,455	688,765	-6,068
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	110928	99.690	99.690	99.690	99.690	unch	0	281	+0
Mar12	110928	99.692	99.692	99.692	99.692	-0.003	0	300	+0
Jun12	110928	99.698	99.698	99.698	99.698	-0.002
Sep12	110928	99.695	99.695	99.695	99.695	-0.003
Dec12	110928	99.755	99.755	99.755	99.755	unch
Mar13	110928	99.755	99.755	99.755	99.755	unch
Jun13	110928	99.710	99.710	99.710	99.710	unch
Sep13	110928	99.570	99.570	99.570	99.570	unch
Dec13	110928	99.430	99.430	99.430	99.430	unch
Mar14	110928	99.290	99.290	99.290	99.290	unch
Total Volume and Open Interest							0	581	+0
3-Mth Euro-Yen(SGX)
Dec11	110928	99.69	99.69	99.69	99.69	unch	0	2,382	+0
Mar12	110928	99.69	99.69	99.69	99.69	0.00	0	2,438	+0
Jun12	110928	99.70	99.70	99.70	99.70	0.00	0	1,470	+0
Sep12	110928	99.69	99.69	99.69	99.69	0.00	0	411	+0
Dec12	110928	99.75	99.75	99.75	99.75	unch	0	51	+0
Mar13	110928	99.75	99.75	99.75	99.75	unch	0	1	+0
Jun13	110928	99.71	99.71	99.71	99.71	unch
Sep13	110928	99.57	99.57	99.57	99.57	unch
Total Volume and Open Interest							0	6,755	+0
Japanese Gov't Bonds(SGX)
Dec11	110928	142.42	142.52	142.31	142.45	-0.06	2,188	25,069	-354
Mar12	110928	141.65	141.65	141.65	141.65	-0.06	0	4	+0
Jun12	110928	139.56	139.56	139.56	139.56	-0.06
Total Volume and Open Interest							2,188	25,073	-354
Euro-Bund(EUREX)
Dec11	110928	136.13	136.29	135.01	135.66	-0.22	1,160,682	863,723	-11,555
Mar12	110928	136.52	136.52	135.50	136.08	-0.22	61	432	+25
Jun12	110928	135.96	135.96	135.96	135.96	-0.22
Total Volume and Open Interest							1,160,743	864,155	-11,530
Euro-Bobl(EUREX)
Dec11	110928	121.97	122.11	121.44	121.73	-0.15	524,170	671,842	-7,752
Mar12	110928	122.24	122.24	121.90	122.02	-0.25	0	3,099	+0
Jun12	110928	121.88	121.88	121.88	121.88	-0.15
Total Volume and Open Interest							524,170	674,941	-7,752
3-Mth Euribor(EUREX)
Sep11	110919	98.465	98.465	98.465	98.465	unch	9	1,722	-5
Dec11	110928	98.745	98.745	98.730	98.730	-0.085	166	1,866	-69
Mar12	110928	98.830	98.830	98.825	98.825	-0.080	3	2,420	-3
Total Volume and Open Interest							256	8,987	-86
Long Gilt(LIFFE)
Sep11	110928	130~06	130~24	130~06	130~12	+0~04	3,051	11,979	-3,363
Dec11	110928	129~07	129~17	128~22	129~04	+0~05	214,889	352,430	-6,405
Total Volume and Open Interest							217,940	364,409	-9,768
3-Mth Short Sterling(LIFFE)
Dec11	110928	99.03	99.03	99.02	99.03	+0.01	18,180	384,383	-3,804
Mar12	110928	99.10	99.12	99.09	99.10	+0.01	27,562	442,966	-2,202
Jun12	110928	99.13	99.15	99.11	99.12	unch	37,072	228,580	-2,249
Sep12	110928	99.14	99.16	99.10	99.12	-0.01	26,927	256,183	-7,888
Dec12	110928	99.10	99.12	99.06	99.08	-0.01	28,057	260,445	-1,102
Mar13	110928	99.07	99.08	99.02	99.03	-0.01	24,643	175,768	-3,603
Total Volume and Open Interest							237,203	2,132,496	-16,134
3-Mth Euribor(LIFFE)
Dec11	110928	98.835	98.835	98.720	98.730	-0.085	297,034	782,238	-13,707
Mar12	110928	98.930	98.935	98.805	98.825	-0.080	190,990	516,605	-4,140
Jun12	110928	98.950	98.965	98.835	98.860	-0.075	144,467	354,349	-9,790
Total Volume and Open Interest							1,138,827	3,293,455	-27,047
3-Mth Aus T-Bills(SFE)
Dec11	110928	95.70	95.72	95.63	95.68	-0.02	17,804	227,475	-10,515
Mar12	110928	96.19	96.19	96.10	96.13	-0.05	21,042	189,755	+1,113
Jun12	110928	96.24	96.24	96.14	96.19	-0.04	8,729	114,879	-677
Sep12	110928	96.16	96.19	96.09	96.13	-0.05	3,683	77,581	+321
Dec12	110928	96.07	96.10	96.01	96.06	-0.03	2,071	42,670	+47
Mar13	110928	95.98	96.01	95.92	95.97	-0.03	706	43,344	+93
Jun13	110928	95.88	95.91	95.82	95.87	-0.03	567	26,736	+356
Sep13	110928	95.77	95.79	95.71	95.77	-0.02	275	9,885	+58
Dec13	110928	95.55	95.65	95.55	95.64	-0.03	37	2,349	+37
Mar14	110928	95.52	95.53	95.50	95.53	-0.04	13	399	+5
Total Volume and Open Interest							54,927	735,139	-9,162
10-Year Aus T-Bonds(SFE)
Dec11	110928	95.79	95.79	95.68	95.70	-0.09	61,876	350,751	-2,242
Mar12	110928	95.70	95.70	95.70	95.70	-0.09
Total Volume and Open Interest							61,876	350,751	-2,242
3-Year Aus T-Bonds(SFE)
Dec11	110928	96.42	96.43	96.33	96.35	-0.07	146,548	483,519	-9,992
Mar12	110928	96.35	96.35	96.35	96.35	-0.07
Total Volume and Open Interest							146,548	483,519	-9,992
Gold(CMX)
Oct11	110928	1651.2	1669.6	1599.6	1616.1	-34.5	29,269	22,251	-7,127
Dec11	110928	1653.1	1672.0	1600.5	1618.1	-34.4	228,887	288,400	-10,492
Feb12	110928	1654.0	1668.5	1602.8	1620.0	-34.3	3,209	42,364	+751
Apr12	110928	1655.7	1671.4	1605.0	1621.5	-34.2	317	10,623	+81
Jun12	110928	1650.0	1663.1	1623.0	1623.0	-34.2	289	16,971	-26
Aug12	110928	1656.0	1656.0	1621.6	1624.8	-34.2	79	6,865	+38
Oct12	110928	1662.3	1670.4	1626.6	1626.6	-34.2	114	4,318	+8
Dec12	110928	1660.4	1672.8	1613.5	1628.5	-34.2	289	14,908	-63
Feb13	110928	1630.6	1630.6	1630.6	1630.6	-34.2	19	3,416	+11
Apr13	110928	1633.0	1633.0	1633.0	1633.0	-34.1	1	328	+1
Jun13	110928	1635.7	1635.7	1635.7	1635.7	-33.9	11	12,976	+0
Total Volume and Open Interest							263,261	465,414	-16,675
Silver(CMX)
Sep11	110928	3169.0	3242.0	3008.5	3008.5	-141.2	117	82	-45
Dec11	110928	3194.0	3288.0	2948.5	3013.4	-140.2	79,663	63,033	-4,040
Mar12	110928	3132.5	3227.0	2958.0	3017.3	-139.8	7,273	9,706	-858
May12	110928	3290.0	3290.0	3001.0	3018.8	-139.9	119	2,702	+31
Jul12	110928	3230.0	3230.0	2962.0	3019.5	-139.9	96	2,033	-11
Sep12	110928	3118.0	3180.0	2985.5	3017.1	-139.8	71	649	+5
Dec12	110928	3117.5	3160.5	2950.0	3014.4	-139.6	1,066	10,118	+254
Total Volume and Open Interest							89,427	102,014	-4,560
Platinum(NYMEX)
Oct11	110928	1560.0	1570.3	1516.6	1534.2	-39.8	16,880	9,327	-5,072
Jan12	110928	1560.8	1573.8	1520.3	1538.1	-39.3	10,400	26,120	+4,891
Apr12	110928	1564.3	1574.3	1525.5	1542.8	-38.5	247	2,202	+162
Jul12	110928	1544.9	1544.9	1530.0	1544.9	-38.9	6	29	+2
Total Volume and Open Interest							27,536	37,708	-54
Palladium(NYMEX)
Dec11	110928	645.15	657.00	618.65	634.75	-15.20	3,751	18,461	-4
Mar12	110928	643.95	653.85	620.60	635.65	-15.30	5	265	-2
Jun12	110928	636.95	636.95	636.95	636.95	-15.30	0	4	+0
Total Volume and Open Interest							3,760	18,739	-11
Copper(CMX)
Sep11	110928	335.85	336.85	323.60	323.60	-19.35	453	738	+51
Dec11	110928	342.15	342.45	316.50	324.65	-19.30	66,499	74,877	+728
Mar12	110928	343.10	343.85	318.45	326.60	-19.35	6,667	26,850	-727
May12	110928	338.80	338.80	320.00	327.80	-19.25	1,085	7,738	+92
Jul12	110928	336.70	339.65	321.30	328.60	-19.15	218	1,675	+28
Total Volume and Open Interest							76,328	119,891	+61
DJIA Index(CBOT)
Dec11	110928	11117	11225	10925	10976	-144	828	13,621	+463
Mar12	110928	10895	11039	10895	10895	-144	0	21	+0
Jun12	110928	10825	10969	10825	10825	-144
Sep12	110928	10762	10906	10762	10762	-144
Total Volume and Open Interest							828	13,642	+463
E-mini DJIA Index(CBOT)
Sep11	110916	11435	11500	11400	11500	+48	20,642	38,821	-3,676
Dec11	110928	11120	11242	10919	10976	-144	152,969	68,197	-3,272
Mar12	110928	11004	11122	10850	10895	-144	56	165	+27
Jun12	110928	10825	10825	10825	10825	-144
Total Volume and Open Interest							153,025	68,372	-3,245
S & P 500(CME)
Dec11	110928	1168.90	1181.70	1143.80	1148.70	-20.80	24,419	282,066	-2,986
Mar12	110928	1159.50	1172.10	1137.60	1142.30	-20.80	4	3,010	+5
Jun12	110928	1146.00	1167.00	1132.50	1137.20	-20.80	1	558	-1
Sep12	110928	1131.20	1161.00	1126.50	1131.20	-20.80
Total Volume and Open Interest							24,424	285,734	-2,982
S & P 500 E-Mini(Globex)
Dec11	110928	1169.00	1181.75	1143.50	1148.75	-20.75	3,258,954	2,974,168	-88,626
Mar12	110928	1162.25	1174.25	1137.75	1142.25	-20.75	1,307	2,510	+1
Total Volume and Open Interest							3,260,279	2,976,793	-88,625
NASDAQ 100(CME)
Dec11	110928	2251.50	2276.00	2213.00	2218.50	-35.50	1,748	13,510	+1,064
Mar12	110928	2214.80	2214.80	2213.00	2214.80	-35.00
Jun12	110928	2211.80	2211.80	2211.80	2211.80	-35.00
Total Volume and Open Interest							1,748	13,510	+1,064
NASDAQ 100 E-Mini(Globex)
Dec11	110928	2252.30	2275.80	2212.00	2218.50	-35.50	351,571	316,322	+4,521
Mar12	110928	2248.80	2262.50	2210.30	2214.80	-35.00	87	256	+5
Total Volume and Open Interest							351,658	316,586	+4,526
S & P Midcap 400(CME)
Dec11	110928	795.90	824.50	790.00	795.90	-27.20	0	2,229	-146
Mar12	110928	793.90	793.90	793.90	793.90	-27.20
Jun12	110928	791.90	791.90	791.90	791.90	-27.20
Total Volume and Open Interest							0	2,229	-146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	110928	8620	8695	8550	8570	-60	7,903	25,767	-215
Mar12	110928	8570	8630	8570	8570	-60	2	5	+0
Total Volume and Open Interest							7,905	25,772	-215
Nikkei 225(SGX)
Dec11	110928	8555	8700	8555	8645	+65	142,950	187,927	+311
Mar12	110928	8590	8635	8590	8635	+60	30	1,107	+20
Jun12	110928	8560	8560	8560	8560	+65	0	18	+0
Total Volume and Open Interest							143,231	201,689	+193
CAC 40(EURONEXT)
Oct11	110928	2970.0	3059.0	2949.5	2995.0	-30.0	156,896	294,618	+2,538
Nov11	110928	2981.5	3047.0	2974.5	2988.5	-30.5	234	1,087	+151
Dec11	110928	2960.0	3041.0	2942.0	2986.5	-30.0	812	28,604	+317
Total Volume and Open Interest							157,942	324,313	+3,006
Hang Seng Index(HKFE)
Sep11	110928	17870	18073	17819	17954	-109	143,237	78,875	-18,739
Oct11	110928	17904	18062	17810	17941	-119	61,087	62,085	+39,842
Total Volume and Open Interest							205,601	148,935	+21,582
DAX(EUREX)
Sep11	110916	5572.5	5636.5	5529.0	5575.5	+76.0	270,393	71,329	-28,630
Dec11	110928	5560.5	5711.5	5496.0	5591.5	-30.0	214,940	170,913	-2,513
Mar12	110928	5578.0	5716.0	5509.5	5603.0	-30.0	678	5,146	-127
Total Volume and Open Interest							215,652	176,248	-2,633
FT-SE 100(EURONEXT)
Dec11	110928	5210.50	5288.50	5122.50	5197.50	-57.50	148,817	626,896	+4,015
Mar12	110928	5212.00	5253.50	5156.00	5162.00	-57.50	0	795	+0
Jun12	110928	5156.50	5156.50	5123.50	5123.50	-57.50	15	473	+0
Total Volume and Open Interest							148,832	628,164	+4,015
SPI 200(SFE)
Sep11	110916	4098.0	4098.0	4098.0	4098.0	-1.0	0	32,346	-52,047
Dec11	110928	4029.0	4113.0	4025.0	4063.0	+30.0	52,685	206,013	-6,452
Mar12	110928	4039.0	4039.0	4039.0	4039.0	+31.0	97	2,349	+29
Total Volume and Open Interest							52,879	211,437	-6,334
GSCI(CME)
Oct11	110928	615.00	617.00	601.25	601.25	-18.25	352	8,998	+220
Nov11	110928	615.50	617.50	602.00	602.00	-18.20	1	5	-1
Dec11	110928	605.00	623.05	605.00	605.00	-18.00	10	10	+5
Total Volume and Open Interest							363	9,013	+224
Reuters CCI(ICE)