MRCI's End of Day Prices

Daily Futures Price Listing Thu November 17, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan12	111117	1186.75	1192.00	1162.00	1168.25	-19.50	112,669	241,894	+630
Mar12	111117	1196.25	1202.25	1172.25	1178.50	-19.50	23,831	86,368	+380
May12	111117	1207.25	1211.75	1182.50	1188.00	-19.75	12,268	78,575	-460
Jul12	111117	1215.50	1222.00	1191.00	1196.50	-20.50	12,828	59,018	-171
Aug12	111117	1192.00	1213.00	1189.25	1194.50	-18.50	74	580	-26
Sep12	111117	1185.00	1205.00	1185.00	1185.00	-20.00	23	425	+1
Nov12	111117	1200.00	1208.00	1177.00	1179.50	-22.25	4,483	49,627	-17
Total Volume and Open Interest							166,233	529,417	+355
Soybean Meal(CBOT)
Dec11	111117	296.60	297.90	290.20	294.50	-1.90	39,694	60,152	-2,724
Jan12	111117	298.80	299.90	292.10	296.60	-1.70	19,498	42,549	+1,117
Mar12	111117	302.40	302.80	295.40	300.10	-1.40	7,794	31,053	+689
May12	111117	304.90	306.00	298.60	303.30	-1.40	4,102	25,604	+440
Jul12	111117	308.90	310.10	302.50	307.20	-1.40	3,839	20,450	+662
Aug12	111117	309.30	309.40	303.90	308.00	-1.30	99	3,889	+54
Sep12	111117	309.00	310.50	304.40	307.70	-1.10	80	4,271	+26
Oct12	111117	306.00	306.00	301.50	304.10	-0.80	43	2,817	+11
Total Volume and Open Interest							76,640	207,010	+526
Soybean Oil(CBOT)
Dec11	111117	52.36	52.52	51.15	51.40	-1.08	63,559	77,584	-7,723
Jan12	111117	52.65	52.75	51.44	51.68	-1.07	29,304	77,868	+2,925
Mar12	111117	52.94	53.05	51.78	52.05	-1.08	12,608	53,128	+1,236
May12	111117	53.30	53.40	52.14	52.37	-1.09	5,930	35,266	-175
Jul12	111117	53.58	53.75	52.45	52.67	-1.08	6,806	25,186	+805
Aug12	111117	53.39	53.55	52.56	52.73	-1.08	473	3,353	-81
Sep12	111117	53.33	53.60	52.57	52.73	-1.08	567	3,790	+186
Oct12	111117	52.86	53.40	52.47	52.54	-1.05	213	3,759	+23
Total Volume and Open Interest							120,980	293,991	-2,339
Canola(WCE)
Nov11	111114	517.9	517.9	517.9	517.9	+4.4
Jan12	111117	526.8	529.5	520.0	521.8	-5.0	16,895	96,253	-1,524
Mar12	111117	534.9	536.5	526.2	527.8	-6.1	4,153	28,080	+1,494
May12	111117	538.0	541.0	528.8	530.8	-7.2	1,681	14,484	+294
Jul12	111117	542.8	547.4	533.6	536.6	-7.7	1,112	8,057	+661
Total Volume and Open Interest							24,368	160,458	+965
Corn(CBOT)
Dec11	111117	641.00	641.75	610.25	614.50	-28.25	188,177	354,048	-16,697
Mar12	111117	650.75	651.00	619.00	623.25	-28.75	117,239	455,899	+12,187
May12	111117	656.00	656.25	626.00	630.00	-28.00	21,201	131,174	+1,673
Jul12	111117	658.00	659.50	629.50	633.50	-27.00	22,474	132,710	+1,626
Sep12	111117	605.50	605.50	581.75	584.25	-23.50	3,314	33,236	+259
Dec12	111117	580.75	580.75	558.00	560.25	-21.00	13,841	162,352	+266
Total Volume and Open Interest							366,425	1,318,579	-617
Wheat(CBOT)
Dec11	111117	616.25	618.00	590.25	592.50	-24.25	63,912	93,738	-13,551
Mar12	111117	636.50	637.25	609.00	612.00	-25.75	44,217	142,795	+5,643
May12	111117	655.00	656.25	629.00	631.50	-25.50	8,839	57,266	+495
Jul12	111117	670.50	672.25	644.00	645.75	-26.50	7,043	65,651	-728
Sep12	111117	687.00	692.50	664.00	665.25	-27.25	503	11,877	-48
Total Volume and Open Interest							129,660	414,093	-8,999
Wheat(KCBT)
Dec11	111117	689.00	690.00	663.00	666.50	-20.50	10,365	35,567	-2,024
Mar12	111117	700.25	701.50	674.00	677.25	-22.50	7,091	65,393	+1,995
May12	111117	709.00	709.50	683.25	686.00	-22.25	1,871	12,329	+282
Jul12	111117	717.25	717.50	691.50	693.50	-23.50	1,887	35,267	+167
Sep12	111117	732.00	732.00	707.25	708.25	-23.50	360	3,915	+158
Total Volume and Open Interest							22,363	157,129	+846
Wheat(MGE)
Dec11	111117	932.25	932.50	917.25	925.00	-8.50	527	7,795	-381
Mar12	111117	887.00	889.00	875.00	881.50	-8.50	1,800	18,885	+406
May12	111117	854.50	856.00	843.50	850.00	-8.25	333	6,170	+40
Jul12	111117	834.00	837.00	825.25	832.50	-7.00	237	8,081	+58
Sep12	111117	810.00	810.00	798.50	802.25	-9.50	83	3,224	+4
Total Volume and Open Interest							3,109	47,209	+159
Oats(CBOT)
Dec11	111117	317.00	318.00	298.00	300.00	-18.00	961	6,640	+18
Mar12	111117	323.50	323.50	303.50	305.00	-18.50	535	9,815	+53
May12	111117	319.00	329.50	309.50	311.00	-18.50	31	1,259	+16
Jul12	111117	327.50	335.50	315.50	317.00	-18.50	5	30	+5
Total Volume and Open Interest							1,532	17,867	+92
Rough Rice(CBOT)
Nov11	111114	15.05	15.05	15.01	15.05	+0.05	4	14	-23
Jan12	111117	14.95	15.00	14.53	14.72	-0.24	618	11,706	+8
Mar12	111117	15.25	15.30	14.82	15.01	-0.24	111	4,461	+43
May12	111117	15.46	15.55	15.19	15.30	-0.24	12	585	+12
Total Volume and Open Interest							741	17,506	+63
Live Cattle(CME)
Dec11	111117	121.850	122.500	120.480	121.000	-1.050	19,061	70,960	-4,067
Feb12	111117	124.135	125.000	123.100	123.600	-0.700	16,280	121,214	+1,817
Apr12	111117	127.950	128.685	127.000	127.385	-0.965	6,400	81,577	+47
Jun12	111117	126.535	127.285	125.885	126.350	-0.935	4,630	39,848	+1,078
Aug12	111117	126.730	127.450	126.150	126.635	-0.815	1,502	8,181	+394
Oct12	111117	129.250	129.685	128.535	128.750	-0.825	846	4,765	+381
Total Volume and Open Interest							49,345	329,560	+157
Feeder Cattle(CME)
Nov11	111117	143.250	143.400	143.100	143.130	-0.270	898	3,051	-302
Jan12	111117	148.535	149.950	147.300	149.575	+0.695	2,761	16,633	+406
Mar12	111117	149.550	150.880	148.500	150.500	+0.550	940	5,971	+84
Apr12	111117	150.035	152.000	149.450	151.400	+0.350	599	2,398	+226
May12	111117	151.075	152.300	150.035	151.750	+0.215	504	2,663	+115
Aug12	111117	152.150	153.300	151.250	152.850	unch	557	2,805	+150
Sep12	111117	152.900	153.450	152.850	153.100	+0.050	109	367	+76
Total Volume and Open Interest							6,391	33,959	+771
Lean Hogs(CME)
Dec11	111117	85.580	87.635	85.350	87.450	+1.900	19,733	40,572	-3,837
Feb12	111117	89.180	90.730	88.930	90.430	+1.500	15,518	84,074	+3,309
Apr12	111117	92.285	93.500	91.900	93.150	+1.100	5,864	59,303	+890
May12	111117	97.500	98.600	97.500	98.450	+0.450	34	2,119	+9
Jun12	111117	99.350	100.100	98.850	100.050	+0.550	2,767	34,862	+360
Jul12	111117	98.430	99.000	97.980	98.850	+0.300	395	9,545	+12
Aug12	111117	97.000	97.700	96.800	97.600	+0.100	650	11,637	+148
Oct12	111117	86.000	86.500	85.450	85.800	-0.550	281	5,490	+155
Total Volume and Open Interest							45,392	249,630	+1,081
Class III Milk(CME)
Nov11	111117	19.09	19.10	19.06	19.08	-0.01	187	5,571	+66
Dec11	111117	18.95	19.04	18.23	18.23	-0.75	669	6,313	+116
Jan12	111117	17.69	17.79	16.96	17.12	-0.57	369	3,685	+159
Feb12	111117	16.87	16.90	16.33	16.53	-0.34	84	2,755	+45
Mar12	111117	16.57	16.65	16.37	16.47	-0.15	29	2,395	+16
Total Volume and Open Interest							1,425	32,389	+457
Cocoa(ICE)
Dec11	111117	2298	2374	2268	2374	+83	6,512	1,406	-4,420
Mar12	111117	2535	2540	2490	2505	-31	19,364	79,271	-2,135
May12	111117	2543	2547	2497	2511	-31	4,068	29,212	+187
Jul12	111117	2557	2561	2510	2526	-30	1,639	14,291	+438
Sep12	111117	2570	2570	2523	2540	-29	323	12,093	+120
Dec12	111117	2586	2587	2550	2555	-27	188	12,677	+118
Mar13	111117	2568	2568	2567	2567	-26	60	3,602	+34
Total Volume and Open Interest							32,154	155,162	-5,658
Coffee "C"(ICE)
Dec11	111117	235.00	236.25	231.30	232.15	-3.60	13,473	14,369	-4,183
Mar12	111117	237.90	239.80	235.25	236.10	-2.95	15,500	52,093	+2,181
May12	111117	241.00	241.85	238.00	238.40	-2.80	2,133	19,471	+529
Jul12	111117	242.25	243.90	239.90	240.35	-2.75	435	5,732	+137
Sep12	111117	243.10	244.60	240.65	241.20	-2.60	186	5,342	+46
Dec12	111117	245.00	245.00	241.75	241.85	-2.55	95	6,328	+52
Total Volume and Open Interest							31,870	104,414	-1,234
Orange Juice(ICE)
Jan12	111117	169.00	174.00	168.95	171.85	+3.00	907	18,993	-154
Mar12	111117	165.55	169.50	165.45	167.90	+2.50	145	5,130	+108
May12	111117	168.95	168.95	167.20	167.20	+2.15	3	1,671	+16
Jul12	111117	167.65	167.65	167.65	167.65	+2.05	2	388	+0
Sep12	111117	167.05	167.05	167.05	167.05	+2.05	0	53	+0
Nov12	111117	166.75	166.75	166.75	166.75	+2.05	0	8	+0
Total Volume and Open Interest							1,057	26,249	-30
Sugar #11(ICE)
Mar12	111117	24.46	24.51	24.00	24.04	-0.48	29,923	215,925	-2,760
May12	111117	23.98	23.98	23.54	23.58	-0.40	7,383	80,068	+177
Jul12	111117	23.50	23.53	23.19	23.25	-0.34	6,228	80,754	+204
Oct12	111117	23.50	23.50	23.22	23.29	-0.28	3,085	45,580	+37
Mar13	111117	23.81	23.85	23.58	23.63	-0.31	1,225	30,724	-57
Total Volume and Open Interest							49,927	488,004	-1,709
London Cocoa(LCE)
Dec11	111117	1579	1579	1558	1577	-1	6,353	73,962	-186
Mar12	111117	1610	1610	1588	1604	-4	11,867	58,690	-87
May12	111117	1622	1622	1603	1618	-4	3,672	18,985	+38
Jul12	111117	1636	1637	1619	1632	-5	3,634	22,017	+1,367
Sep12	111117	1648	1648	1631	1645	-4	1,314	15,169	+298
Dec12	111117	1646	1657	1642	1657	-1	497	12,774	+244
Mar13	111117	1660	1672	1660	1672	-2	0	3,029	+0
Total Volume and Open Interest							27,337	205,533	+1,674
London Sugar(LCE)
Mar12	111117	632.00	633.40	625.60	629.00	-6.60	3,473	21,646	-537
May12	111117	622.00	623.30	615.60	618.10	-7.40	281	7,132	-37
Aug12	111117	615.50	616.00	608.30	612.00	-6.60	109	5,560	+56
Oct12	111117	614.00	614.00	607.20	609.50	-5.70	39	2,855	+25
Dec12	111117	615.00	617.00	611.90	613.00	-5.60	21	1,004	-4
Total Volume and Open Interest							3,923	39,108	-5,232
Cotton(ICE)
Dec11	111117	103.06	103.96	99.50	99.50	-4.00	35,212	19,172	-7,828
Mar12	111117	100.48	100.85	96.48	96.48	-4.00	15,858	82,623	+3,232
May12	111117	100.38	100.55	96.52	96.72	-3.76	1,993	16,440	+507
Jul12	111117	100.13	100.15	96.40	96.65	-3.48	1,927	17,306	+419
Oct12	111117	96.64	96.64	96.64	96.64	-3.19	0	84	+2
Dec12	111117	95.90	95.90	93.51	93.64	-2.74	364	6,417	+13
Total Volume and Open Interest							55,366	143,259	-3,655
Lumber(CME)
Jan12	111117	233.7	241.7	232.4	241.7	+10.0	318	7,087	+104
Mar12	111117	251.7	260.0	250.5	258.3	+8.3	86	1,897	-29
May12	111117	265.8	272.0	265.8	270.6	+8.6	0	201	+0
Jul12	111117	274.8	283.9	274.8	279.0	+5.0	0	88	+0
Total Volume and Open Interest							404	9,289	-78
Crude Oil(NYM)
Dec11	111117	101.76	103.37	98.28	98.82	-3.77	353,319	109,230	-41,082
Jan12	111117	101.74	103.37	98.34	98.93	-3.67	153,152	321,163	+8,800
Feb12	111117	101.62	103.28	98.35	98.90	-3.58	61,299	84,562	-927
Mar12	111117	101.80	103.20	98.33	98.89	-3.49	41,837	89,125	+4,203
Apr12	111117	102.00	103.08	98.58	98.84	-3.38	13,245	37,869	+735
May12	111117	101.58	102.80	98.29	98.74	-3.29	9,882	36,849	-178
Jun12	111117	101.17	102.55	98.06	98.56	-3.22	28,895	80,265	+516
Jul12	111117	101.37	101.37	97.85	98.32	-3.15	4,943	32,539	+454
Aug12	111117	100.76	101.58	97.70	98.02	-3.08	3,958	22,168	+508
Sep12	111117	99.97	99.97	97.19	97.71	-3.02	5,502	23,285	-349
Oct12	111117	99.21	99.64	96.94	97.42	-2.97	3,691	24,097	-197
Nov12	111117	98.43	98.47	97.17	97.17	-2.92	2,716	24,760	+272
Dec12	111117	99.18	100.62	96.33	96.92	-2.87	31,761	164,596	+462
Jan13	111117	97.00	97.00	96.52	96.52	-2.85	1,833	29,216	+323
Feb13	111117	97.50	97.50	96.10	96.10	-2.82	459	11,136	+95
Mar13	111117	95.70	95.70	95.70	95.70	-2.80	296	8,644	+70
Total Volume and Open Interest							743,768	1,357,125	-26,579
e-miNY Crude Oil(NYM)
Nov11	111019	88.200	89.500	86.100	86.100	-2.250	5,853	2,683	-142
Dec11	111117	101.675	103.375	98.375	98.825	-3.775	7,409	2,981	+164
Jan12	111117	101.675	103.375	98.400	98.925	-3.675	1,701	821	+144
Feb12	111117	101.675	103.000	98.375	98.900	-3.575	133	159	+49
Mar12	111117	101.500	101.500	98.900	98.900	-3.475	3	67	+2
Apr12	111117	100.200	100.200	98.850	98.850	-3.375	0	23	+0
May12	111117	101.825	101.825	98.750	98.750	-3.275	0	7	+0
Jun12	111117	100.400	100.400	98.550	98.550	-3.225	2	16	-1
Jul12	111117	98.325	98.325	98.325	98.325	-3.150	0	4	+0
Aug12	111117	97.700	98.025	97.700	98.025	-3.075	0	1	+0
Total Volume and Open Interest							9,248	4,308	+358
Heating Oil(NYM)
Dec11	111117	311.50	314.75	307.46	308.32	-5.14	52,775	68,883	-4,106
Jan12	111117	312.29	315.42	308.14	309.01	-5.08	33,814	70,879	+1,281
Feb12	111117	312.94	313.84	307.55	308.28	-5.11	17,053	30,640	-1,312
Mar12	111117	311.12	312.96	306.08	306.63	-5.21	13,277	27,571	+220
Apr12	111117	308.48	308.48	303.30	303.86	-5.11	5,067	15,931	+189
May12	111117	300.78	304.19	299.30	301.16	-4.92	2,514	12,513	+269
Jun12	111117	303.75	305.20	298.61	299.77	-4.64	6,301	31,020	-88
Jul12	111117	301.82	301.82	298.93	299.58	-4.57	402	7,663	+24
Aug12	111117	300.49	302.44	299.24	299.65	-4.52	196	4,134	-15
Sep12	111117	301.20	302.90	299.50	300.15	-4.30	186	5,197	+64
Oct12	111117	302.48	303.63	300.74	300.97	-4.13	119	2,196	+15
Nov12	111117	303.16	303.16	301.44	301.79	-4.00	94	1,529	+2
Total Volume and Open Interest							133,172	297,574	-3,029
Gasoline(NYMEX)
Dec11	111117	260.14	261.95	249.70	250.71	-12.02	43,907	59,081	-4,746
Jan12	111117	260.42	262.64	250.60	251.56	-11.63	33,417	74,011	+57
Feb12	111117	260.97	262.00	251.79	252.72	-11.25	16,305	27,389	-783
Mar12	111117	262.21	263.31	253.59	254.42	-10.82	13,379	31,373	+1,303
Apr12	111117	277.52	278.81	268.44	269.01	-10.72	8,848	26,514	-1,140
May12	111117	275.69	275.69	268.35	268.91	-10.60	5,802	15,422	+82
Jun12	111117	275.03	277.01	266.40	266.97	-10.55	5,797	22,075	-161
Jul12	111117	273.02	273.51	264.35	264.69	-10.48	2,354	6,208	+104
Aug12	111117	266.55	266.55	262.26	262.26	-10.38	1,357	7,550	+69
Sep12	111117	263.54	264.97	259.16	259.65	-10.25	1,459	7,026	+439
Total Volume and Open Interest							134,358	297,549	-4,526
e-miNY RBOB Gasoline(NYM)
Dec11	111117	250.70	250.71	250.70	250.70	-12.00
Jan12	111117	251.60	251.60	251.56	251.60	-11.60	0	1	+0
Feb12	111117	252.70	252.72	252.70	252.70	-11.30	0	1	+0
Mar12	111117	254.40	254.42	254.40	254.40	-10.80
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec11	111117	3.343	3.479	3.325	3.410	+0.066	136,952	102,761	-9,011
Jan12	111117	3.481	3.609	3.470	3.546	+0.063	92,921	276,320	+9,861
Feb12	111117	3.490	3.623	3.490	3.562	+0.060	25,625	82,254	-1,173
Mar12	111117	3.475	3.605	3.475	3.547	+0.058	25,997	101,169	+2,606
Apr12	111117	3.495	3.621	3.495	3.566	+0.059	30,091	100,761	-458
May12	111117	3.557	3.658	3.556	3.610	+0.057	6,528	43,684	+290
Jun12	111117	3.586	3.705	3.585	3.655	+0.056	2,657	20,007	+132
Jul12	111117	3.694	3.754	3.653	3.703	+0.055	2,360	18,169	+360
Aug12	111117	3.725	3.783	3.682	3.730	+0.052	5,523	16,208	+2,198
Sep12	111117	3.715	3.782	3.699	3.730	+0.051	2,162	11,843	-8
Oct12	111117	3.758	3.819	3.717	3.766	+0.050	15,429	54,749	-2,196
Nov12	111117	3.899	3.961	3.860	3.906	+0.038	4,538	20,468	-81
Dec12	111117	4.136	4.246	4.136	4.192	+0.035	2,435	21,897	+536
Jan13	111117	4.273	4.375	4.273	4.321	+0.031	3,945	32,006	+193
Feb13	111117	4.300	4.346	4.300	4.309	+0.030	116	5,918	+7
Mar13	111117	4.268	4.290	4.255	4.266	+0.029	1,412	13,591	-453
Total Volume and Open Interest							359,763	996,935	+3,150
Brent Crude Oil(ICE)
Jan12	111117	110.85	111.98	107.56	108.22	-3.66	196,617	208,165	+2,144
Feb12	111117	110.52	111.64	107.50	108.09	-3.42	85,085	142,757	+3,657
Mar12	111117	110.17	111.29	107.30	107.82	-3.29	44,219	87,789	-3,054
Apr12	111117	109.96	110.96	107.06	107.59	-3.17	20,396	35,746	+325
May12	111117	109.59	110.66	106.77	107.32	-3.10	14,319	18,908	-370
Jun12	111117	109.27	110.34	106.48	107.04	-3.02	35,541	58,973	+2,205
Jul12	111117	108.97	110.04	106.26	106.79	-2.93	9,039	18,602	+112
Aug12	111117	108.41	109.66	105.98	106.51	-2.83	8,099	23,109	+265
Sep12	111117	109.04	109.24	105.61	106.13	-2.73	9,331	27,302	-595
Oct12	111117	108.38	108.38	105.79	105.79	-2.64	5,625	13,228	+76
Nov12	111117	105.45	105.45	105.45	105.45	-2.56	4,154	19,109	+816
Dec12	111117	107.26	107.98	104.57	105.07	-2.47	24,943	100,524	-1,322
Jan13	111117	104.74	104.74	104.74	104.74	-2.40	1,486	8,883	+96
Feb13	111117	104.35	104.35	104.35	104.35	-2.33	960	5,052	+283
Total Volume and Open Interest							474,713	927,249	-25,308
Gas Oil(ICE)
Dec11	111117	980.50	992.25	968.00	973.00	-21.25	82,472	136,679	-7,284
Jan12	111117	970.00	982.25	958.75	964.25	-19.00	85,329	99,577	-113
Feb12	111117	967.50	973.75	951.75	957.75	-17.50	36,066	52,249	+1,476
Mar12	111117	962.25	968.25	946.00	952.50	-16.00	19,008	38,558	+1,135
Apr12	111117	956.00	961.25	942.75	948.25	-15.00	9,574	22,575	+426
May12	111117	954.75	956.75	938.75	945.00	-14.25	5,274	24,012	-461
Jun12	111117	951.75	956.00	938.50	944.25	-13.75	14,599	55,166	+2,082
Jul12	111117	955.50	956.50	939.75	945.00	-13.50	2,329	16,553	+329
Aug12	111117	955.75	956.75	940.25	945.50	-13.25	1,823	11,461	+162
Sep12	111117	949.75	950.25	939.50	944.75	-13.00	1,985	12,104	+262
Total Volume and Open Interest							268,655	562,742	-1,824
Ethanol(CBOT)
Nov11	111103	2.806	2.845	2.790	2.790	+0.004	130	244	-76
Dec11	111117	2.700	2.710	2.600	2.627	-0.068	302	995	-199
Jan12	111117	2.437	2.440	2.370	2.383	-0.088	195	1,952	+115
Feb12	111117	2.345	2.345	2.274	2.279	-0.091	102	1,224	-23
Mar12	111117	2.345	2.345	2.278	2.284	-0.090	275	1,284	+92
Apr12	111117	2.285	2.285	2.284	2.285	-0.090	52	744	+47
May12	111117	2.295	2.295	2.295	2.295	-0.090	4	714	+2
Jun12	111117	2.340	2.340	2.293	2.293	-0.095	15	560	+8
Total Volume and Open Interest							1,044	11,148	+5
WTI Crude Oil(ICE)
Dec11	111117	102.30	103.38	98.41	98.82	-3.77	61,140	58,670	-5,939
Jan12	111117	101.91	103.38	98.36	98.93	-3.67	52,687	70,638	+4,045
Feb12	111117	101.77	103.23	98.37	98.90	-3.58	19,742	37,458	+1,595
Mar12	111117	102.00	103.17	98.43	98.89	-3.49	11,832	26,363	+1,291
Apr12	111117	102.47	103.02	98.47	98.84	-3.38	5,018	11,718	-4
May12	111117	102.29	102.35	98.38	98.74	-3.29	4,545	12,063	+201
Jun12	111117	101.86	102.18	98.20	98.56	-3.22	10,827	39,157	-1,038
Jul12	111117	101.77	101.77	97.97	98.32	-3.15	2,659	8,513	+267
Aug12	111117	101.38	101.38	97.67	98.02	-3.08	1,429	4,657	+9
Sep12	111117	97.71	97.71	97.71	97.71	-3.02	1,012	8,373	-56
Oct12	111117	98.75	98.79	97.42	97.42	-2.97	681	3,199	-107
Nov12	111117	97.17	97.17	97.17	97.17	-2.92	523	3,521	-98
Dec12	111117	99.40	100.10	96.46	96.92	-2.87	9,814	53,648	+1,214
Jan13	111117	96.52	96.52	96.52	96.52	-2.85	100	2,201	+0
Feb13	111117	96.10	96.10	96.10	96.10	-2.82	100	603	+0
Mar13	111117	95.70	95.70	95.70	95.70	-2.80	0	1,526	+0
Total Volume and Open Interest							186,622	438,956	+2,197
US Dollar Index(ICE)
Dec11	111117	78.580	78.690	78.135	78.490	+0.285	25,208	56,644	-295
Mar12	111117	79.000	79.000	78.545	78.880	+0.285	17	661	-6
Jun12	111117	79.320	79.320	79.320	79.320	+0.285
Total Volume and Open Interest							25,225	57,305	-301
Australian Dollar(CME)
Dec11	111117	100.38	101.10	99.38	99.47	-1.63	92,123	135,597	-1,427
Mar12	111117	99.36	100.14	98.50	98.53	-1.61	151	725	+28
Jun12	111117	97.85	99.43	97.85	97.85	-1.58	0	19	+0
Total Volume and Open Interest							92,274	136,465	-1,399
British Pound(CME)
Dec11	111117	157.23	158.10	156.86	157.51	-0.18	81,318	150,350	+1,382
Mar12	111117	157.00	157.92	157.00	157.38	-0.18	31	344	-1
Jun12	111117	157.27	157.44	157.27	157.27	-0.17	0	3	+0
Total Volume and Open Interest							81,349	150,702	+1,381
Canadian Dollar(CME)
Dec11	111117	97.59	98.00	97.06	97.19	-0.81	63,340	118,220	+764
Mar12	111117	97.30	97.84	96.95	97.03	-0.81	807	3,962	+343
Jun12	111117	97.43	97.74	96.95	96.95	-0.79	193	945	+107
Sep12	111117	97.39	97.70	96.90	96.90	-0.80	32	707	+27
Total Volume and Open Interest							64,373	123,967	+1,242
Japanese Yen(CME)
Dec11	111117	129.88	130.10	129.79	130.03	-0.02	65,001	141,226	+120
Mar12	111117	130.14	130.38	130.14	130.38	unch	251	981	-5
Jun12	111117	130.80	130.80	130.76	130.80	+0.04	0	22	+0
Total Volume and Open Interest							65,252	142,233	+115
Swiss Franc(CME)
Dec11	111117	108.74	109.31	108.30	108.73	-0.37	20,705	29,545	+857
Mar12	111117	108.75	109.54	108.69	108.98	-0.36	20	652	-3
Jun12	111117	109.32	109.68	109.32	109.32	-0.36	0	5	+0
Total Volume and Open Interest							20,725	30,206	+854
EuroFX(CME)
Dec11	111117	134.57	135.40	134.20	134.64	-0.47	260,681	238,375	+1,243
Mar12	111117	134.40	135.48	134.40	134.78	-0.45	1,520	5,220	+804
Jun12	111117	135.50	135.55	134.65	134.89	-0.45	32	942	+22
Total Volume and Open Interest							262,233	244,552	+2,069
Mexican Peso(CME)
Dec11	111117	731.5	734.8	725.5	727.0	-7.8	23,069	97,304	-377
Jan12	111117	725.5	733.0	725.5	725.5	-7.5	0	95	+0
Total Volume and Open Interest							23,071	105,696	-375
Brazilian Real(CME)
Dec11	111117	561.70	563.40	557.25	559.60	-2.50	62	4,275	-47
Jan12	111117	556.20	556.20	556.20	556.20	-2.50	0	10,149	+0
Feb12	111117	552.75	552.75	552.75	552.75	-2.50
Mar12	111117	549.35	549.35	549.35	549.35	-2.50	63	33	+0
Total Volume and Open Interest							125	29,783	-47
30-Year T-Bonds(CBOT)
Dec11	111117	142~160	143~210	141~260	143~110	+1~070	314,568	620,582	-3,476
Mar12	111117	142~110	143~120	141~180	143~040	+1~100	5,522	13,828	+2,373
Jun12	111117	141~300	141~300	140~200	141~300	+1~100	0	6	+0
Total Volume and Open Interest							320,090	634,416	-1,103
10-Year T-Notes(CBOT)
Dec11	111117	130~225	130~310	130~085	130~265	+0~105	945,368	1,445,090	-13,677
Mar12	111117	129~315	130~085	129~180	130~045	+0~115	5,924	35,278	+3,733
Jun12	111117	129~045	129~045	128~250	129~045	+0~115
Total Volume and Open Interest							951,292	1,480,368	-9,944
5-Year T-Notes(CBOT)
Dec11	111117	123~019	123~030	122~112	123~023	+0~016	487,290	1,244,916	-13,632
Mar12	111117	122~100	122~112	122~073	122~109	+0~019	3,791	19,250	+1,066
Jun12	111117	122~005	122~005	121~114	122~005	+0~019
Total Volume and Open Interest							491,081	1,264,166	-12,566
2 Year T-Notes(CBOT)
Dec11	111117	110~024	110~029	110~016	110~020	-0~002	115,798	745,800	-3,938
Mar12	111117	110~028	110~031	110~021	110~024	-0~001	1,641	13,153	+592
Jun12	111117	109~120	109~121	109~120	109~120	-0~001
Total Volume and Open Interest							117,439	758,953	-3,346
Eurodollars(CME)
Dec11	111117	99.350	99.368	99.300	99.308	-0.050	208,517	1,066,933	+2,998
Mar12	111117	99.205	99.230	99.160	99.170	-0.055	261,099	931,102	-6,993
Jun12	111117	99.200	99.225	99.140	99.155	-0.060	209,587	1,130,492	+3,295
Sep12	111117	99.205	99.230	99.135	99.155	-0.060	215,571	766,406	-3,599
Dec12	111117	99.210	99.235	99.145	99.165	-0.055	222,622	808,393	+9,096
Mar13	111117	99.220	99.235	99.155	99.175	-0.050	169,467	824,617	-407
Jun13	111117	99.200	99.220	99.135	99.160	-0.045	112,930	568,540	+4,215
Sep13	111117	99.165	99.180	99.095	99.125	-0.040	102,417	463,697	-6,319
Dec13	111117	99.085	99.095	99.015	99.045	-0.030	100,394	490,173	+3,983
Mar14	111117	98.975	98.985	98.910	98.945	-0.020	62,747	325,404	+1,438
Jun14	111117	98.820	98.840	98.765	98.805	-0.005	53,187	284,652	+4,178
Sep14	111117	98.655	98.675	98.605	98.650	+0.010	51,170	183,908	+1,583
Dec14	111117	98.480	98.495	98.425	98.480	+0.025	40,193	171,870	+1,368
Mar15	111117	98.310	98.340	98.250	98.325	+0.040	24,357	120,380	+257
Jun15	111117	6.380	6.435	6.330	6.415	+0.050	21,269	112,251	-850
Sep15	111117	6.210	6.270	6.155	6.250	+0.060	17,049	83,438	-735
Dec15	111117	6.020	6.095	5.970	6.075	+0.070	12,917	50,186	-1,239
Mar16	111117	5.870	5.950	5.820	5.930	+0.080	11,576	48,086	-2,265
Total Volume and Open Interest							1,926,818	8,620,542	+10,804
30 Day Federal Funds(CBOT)
Nov11	111117	99.915	99.918	99.915	99.915	unch	2,859	65,006	+873
Dec11	111117	99.920	99.920	99.905	99.920	unch	1,324	62,148	-246
Jan12	111117	99.905	99.910	99.890	99.900	-0.010	1,795	58,291	+1,221
Feb12	111117	99.900	99.905	99.880	99.895	-0.010	1,034	44,982	+409
Mar12	111117	99.895	99.900	99.880	99.890	-0.010	1,100	30,469	-420
Apr12	111117	99.890	99.900	99.875	99.885	-0.015	372	33,943	-6
Total Volume and Open Interest							17,045	598,935	+2,466
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	111117	99.670	99.670	99.670	99.670	-0.005	4	329	+1
Mar12	111117	99.668	99.668	99.668	99.668	-0.002	0	300	+0
Jun12	111117	99.670	99.670	99.670	99.670	-0.003
Sep12	111117	99.668	99.668	99.668	99.668	-0.002
Dec12	111117	99.670	99.670	99.670	99.670	unch
Mar13	111117	99.670	99.670	99.670	99.670	unch
Jun13	111117	99.625	99.625	99.625	99.625	unch
Sep13	111117	99.485	99.485	99.485	99.485	unch
Dec13	111117	99.345	99.345	99.345	99.345	unch
Mar14	111117	99.205	99.205	99.205	99.205	unch
Total Volume and Open Interest							4	629	+1
3-Mth Euro-Yen(SGX)
Dec11	111117	99.67	99.67	99.67	99.67	0.00	0	2,477	+0
Mar12	111117	99.65	99.67	99.65	99.67	0.00	0	1,954	+0
Jun12	111117	99.67	99.67	99.67	99.67	0.00	0	1,470	+0
Sep12	111117	99.66	99.67	99.66	99.67	0.00	0	710	+0
Dec12	111117	99.67	99.67	99.67	99.67	unch	0	151	+0
Mar13	111117	99.67	99.67	99.67	99.67	unch	0	1	+0
Jun13	111117	99.62	99.62	99.62	99.62	unch
Sep13	111117	99.49	99.49	99.49	99.49	unch
Total Volume and Open Interest							0	6,765	+0
Japanese Gov't Bonds(SGX)
Dec11	111117	143.00	143.14	142.81	143.05	+0.09	2,364	23,876	-138
Mar12	111117	142.43	142.48	142.43	142.48	+0.09	5	30	-5
Jun12	111117	140.39	140.39	140.39	140.39	+0.09
Total Volume and Open Interest							2,369	23,906	-143
Euro-Bund(EUREX)
Dec11	111117	138.23	138.79	137.19	137.32	-0.83	759,033	877,320	+3,183
Mar12	111117	138.53	139.04	137.48	137.53	-0.87	4,348	14,223	+604
Jun12	111117	137.12	137.12	137.12	137.12	-0.83	162	18	+0
Total Volume and Open Interest							763,543	891,561	+3,787
Euro-Bobl(EUREX)
Dec11	111117	123.56	123.82	123.00	123.12	-0.41	347,923	738,743	+15,967
Mar12	111117	123.83	124.15	123.43	123.43	-0.44	646	21,523	-546
Jun12	111117	123.27	123.27	123.27	123.27	-0.41
Total Volume and Open Interest							348,569	760,266	+15,421
3-Mth Euribor(EUREX)
Dec11	111117	98.630	98.630	98.605	98.605	-0.070	7	1,872	+4
Mar12	111117	98.840	98.840	98.745	98.745	-0.135	4	2,224	+4
Jun12	111117	98.860	98.860	98.790	98.790	-0.140	4	1,063	+0
Total Volume and Open Interest							27	8,504	+12
Long Gilt(LIFFE)
Dec11	111117	131~13	131~26	130~16	130~18	-0~21	116,623	301,948	+697
Mar12	111117	115~07	115~14	114~10	114~10	-0~21	2,342	19,588	-942
Total Volume and Open Interest							118,965	321,536	-245
3-Mth Short Sterling(LIFFE)
Dec11	111117	98.88	98.89	98.84	98.86	-0.03	32,617	346,434	-1,606
Mar12	111117	98.75	98.76	98.70	98.72	-0.05	30,451	372,595	-2,323
Jun12	111117	98.71	98.73	98.65	98.66	-0.08	35,959	218,266	-155
Sep12	111117	98.70	98.71	98.61	98.62	-0.10	35,718	228,040	-2,644
Dec12	111117	98.66	98.68	98.57	98.58	-0.11	45,230	195,667	-6,235
Mar13	111117	98.66	98.68	98.56	98.57	-0.11	30,386	207,626	+1,692
Total Volume and Open Interest							296,843	2,084,509	-3,617
3-Mth Euribor(LIFFE)
Dec11	111117	98.665	98.670	98.590	98.605	-0.070	154,852	759,811	+13,448
Mar12	111117	98.870	98.875	98.730	98.745	-0.135	99,349	526,882	-9,994
Jun12	111117	98.930	98.935	98.770	98.790	-0.140	65,464	370,331	-1,998
Total Volume and Open Interest							632,898	3,510,946	+14,259
3-Mth Aus T-Bills(SFE)
Dec11	111117	95.57	95.60	95.53	95.55	-0.02	10,557	189,622	-4,267
Mar12	111117	96.33	96.43	96.30	96.33	unch	14,368	191,003	-1,403
Jun12	111117	96.63	96.71	96.57	96.61	unch	12,813	143,047	+2,039
Sep12	111117	96.64	96.73	96.58	96.62	unch	5,603	92,128	+1,409
Dec12	111117	96.51	96.56	96.44	96.48	unch	2,847	54,486	+803
Mar13	111117	96.37	96.39	96.30	96.32	unch	2,359	47,693	+1,453
Jun13	111117	96.25	96.25	96.16	96.17	-0.02	723	37,806	+572
Sep13	111117	96.15	96.15	96.04	96.05	-0.03	653	19,282	+632
Dec13	111117	96.00	96.00	95.92	95.94	-0.02	209	3,870	+169
Mar14	111117	95.91	95.91	95.81	95.81	-0.02	7	554	+7
Total Volume and Open Interest							50,139	779,566	+1,414
10-Year Aus T-Bonds(SFE)
Dec11	111117	95.98	96.00	95.87	95.91	-0.06	41,407	374,315	+9,048
Mar12	111117	95.91	95.91	95.91	95.91	-0.06
Total Volume and Open Interest							41,407	374,315	+9,048
3-Year Aus T-Bonds(SFE)
Dec11	111117	96.69	96.78	96.62	96.68	-0.01	135,923	555,301	+13,367
Mar12	111117	96.68	96.68	96.68	96.68	-0.01
Total Volume and Open Interest							135,923	555,301	+13,367
Gold(CMX)
Dec11	111117	1764.7	1768.0	1711.0	1720.2	-54.1	132,676	226,106	-5,481
Feb12	111117	1765.2	1770.5	1714.2	1722.9	-54.0	15,958	108,438	+7,376
Apr12	111117	1763.5	1772.7	1720.5	1725.4	-53.8	1,322	21,570	+878
Jun12	111117	1771.5	1772.9	1720.0	1727.5	-53.6	951	19,467	-226
Aug12	111117	1765.1	1765.1	1729.5	1729.5	-53.6	737	11,084	+433
Oct12	111117	1778.5	1778.5	1729.7	1732.2	-53.4	59	6,896	+19
Dec12	111117	1772.0	1781.1	1727.7	1734.9	-53.3	900	17,872	+76
Feb13	111117	1737.7	1737.7	1737.7	1737.7	-53.2	72	3,439	+42
Apr13	111117	1740.7	1740.7	1740.7	1740.7	-53.1	0	469	+0
Jun13	111117	1786.9	1787.0	1744.5	1744.5	-52.9	185	10,427	+15
Aug13	111117	1748.2	1748.2	1748.2	1748.2	-52.8	0	45	+0
Total Volume and Open Interest							153,857	470,490	+3,313
Silver(CMX)
Dec11	111117	3370.0	3398.0	3104.0	3149.7	-232.5	43,674	37,156	-1,998
Mar12	111117	3368.0	3400.5	3116.5	3156.9	-232.5	8,138	33,938	+985
May12	111117	3380.5	3384.5	3140.5	3160.6	-232.5	796	4,909	-27
Jul12	111117	3373.0	3373.0	3120.5	3163.9	-232.4	274	3,392	+182
Sep12	111117	3167.5	3167.5	3139.0	3166.8	-232.4	195	1,739	+10
Dec12	111117	3326.0	3335.0	3144.5	3170.3	-232.2	442	13,448	+64
Mar13	111117	3165.5	3165.5	3165.5	3165.5	-231.9	0	1,086	+0
Total Volume and Open Interest							54,179	110,513	-650
Platinum(NYMEX)
Jan12	111117	1627.9	1628.3	1579.0	1581.1	-50.1	5,031	34,566	-208
Apr12	111117	1616.4	1616.4	1584.5	1584.5	-50.1	160	3,623	-118
Jul12	111117	1628.6	1628.6	1587.8	1587.8	-50.1	144	306	+134
Oct12	111117	1591.4	1591.4	1591.4	1591.4	-50.1	2	55	+2
Total Volume and Open Interest							5,337	38,552	-190
Palladium(NYMEX)
Dec11	111117	647.25	651.00	601.25	603.70	-50.75	2,299	12,442	-394
Mar12	111117	647.60	648.50	604.00	605.80	+604.61	917	6,261	+401
Jun12	111117	607.05	607.05	607.05	607.05	+604.61	140	144	+140
Total Volume and Open Interest							3,356	18,847	+147
Copper(CMX)
Dec11	111117	346.70	349.20	335.70	338.25	-10.20	38,961	37,364	-1,659
Mar12	111117	348.85	350.90	337.60	340.10	-10.20	7,073	57,648	+1,358
May12	111117	350.45	350.45	339.00	341.25	-10.20	366	15,502	-70
Jul12	111117	346.60	346.60	339.50	342.05	-10.20	999	5,709	+46
Sep12	111117	342.50	342.50	342.50	342.50	-10.10	33	2,214	+6
Total Volume and Open Interest							48,851	129,991	-340
DJIA Index(CBOT)
Dec11	111117	11835	11922	11652	11739	-106	266	16,422	-3,039
Mar12	111117	11640	11669	11640	11669	-106	0	403	+0
Jun12	111117	11602	11708	11602	11602	-106	0	400	+0
Sep12	111117	11539	11645	11539	11539	-106
Total Volume and Open Interest							266	17,225	-3,039
E-mini DJIA Index(CBOT)
Dec11	111117	11849	11931	11643	11739	-106	119,079	90,804	-379
Mar12	111117	11745	11788	11592	11669	-106	16	213	+1
Jun12	111117	11602	11602	11602	11602	-106	1	6	+1
Sep12	111117	11539	11539	11539	11539	-106	0	13	+0
Total Volume and Open Interest							119,096	91,036	-377
S & P 500(CME)
Dec11	111117	1230.90	1241.60	1206.50	1214.80	-16.20	17,004	288,106	+7,560
Mar12	111117	1223.70	1228.00	1201.00	1208.90	-16.10	1,258	15,370	+896
Jun12	111117	1203.90	1223.00	1196.00	1203.90	-16.10	51	1,789	+36
Sep12	111117	1198.60	1217.70	1190.70	1198.60	-16.10	0	2	+0
Total Volume and Open Interest							18,321	305,369	+8,484
S & P 500 E-Mini(Globex)
Dec11	111117	1231.25	1241.75	1206.50	1214.75	-16.25	2,243,400	2,924,905	+111
Mar12	111117	1225.75	1235.50	1201.25	1209.00	-16.00	2,567	36,247	+1,279
Total Volume and Open Interest							2,245,970	2,962,579	+1,391
NASDAQ 100(CME)
Dec11	111117	2310.00	2332.30	2255.00	2268.30	-45.50	1,422	32,561	+1,137
Mar12	111117	2264.00	2266.00	2255.00	2264.00	-45.50	40	110	+40
Jun12	111117	2261.00	2263.00	2261.00	2261.00	-45.50
Total Volume and Open Interest							1,462	32,671	+1,177
NASDAQ 100 E-Mini(Globex)
Dec11	111117	2314.30	2332.80	2256.00	2268.30	-45.50	257,276	345,477	+16,962
Mar12	111117	2304.00	2328.80	2254.00	2264.00	-45.50	40	1,163	+3
Total Volume and Open Interest							257,316	346,653	+16,965
S & P Midcap 400(CME)
Dec11	111117	859.90	877.00	859.90	859.90	-14.80	419	6,142	+528
Mar12	111117	857.50	857.50	857.50	857.50	-14.80
Jun12	111117	855.50	855.50	855.50	855.50	-14.80
Total Volume and Open Interest							419	6,142	+528
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	111117	8410	8490	8365	8390	unch	5,072	29,983	+682
Mar12	111117	8495	8495	8385	8390	-5	1	58	-1
Total Volume and Open Interest							5,073	30,041	+681
Nikkei 225(SGX)
Dec11	111117	8455	8530	8405	8465	+10	74,249	227,817	-3,745
Mar12	111117	8460	8500	8400	8455	+15	100	18,607	+18
Jun12	111117	8380	8380	8380	8380	+15	0	19	+0
Total Volume and Open Interest							74,363	251,775	-3,713
CAC 40(EURONEXT)
Nov11	111117	3040.5	3065.0	2965.0	3007.0	-56.5	183,409	293,589	+25,953
Dec11	111117	3038.0	3062.5	2963.0	3004.5	-57.0	76,811	117,204	+57,065
Jan12	111117	2998.5	2998.5	2998.5	2998.5	-59.5
Total Volume and Open Interest							260,221	410,805	+83,018
Hang Seng Index(HKFE)
Nov11	111117	18511	18919	18511	18873	-15	63,595	79,444	-1,172
Dec11	111117	18512	18909	18510	18864	-13	1,625	12,172	+273
Total Volume and Open Interest							65,653	94,126	-787
DAX(EUREX)
Dec11	111117	5870.0	5927.0	5760.0	5849.0	-76.5	202,978	157,579	-330
Mar12	111117	5889.5	5935.0	5775.0	5860.0	-76.0	283	7,473	-78
Jun12	111117	5914.0	5929.5	5818.0	5878.5	-76.0	37	2,338	-2
Total Volume and Open Interest							203,298	167,390	-410
FT-SE 100(EURONEXT)
Dec11	111117	5439.50	5500.00	5337.50	5413.00	-97.00	142,244	622,004	+1,318
Mar12	111117	5445.00	5445.00	5359.50	5378.50	-97.00	585	7,388	+184
Jun12	111117	5341.50	5341.50	5341.50	5341.50	-97.50	0	500	+0
Total Volume and Open Interest							142,829	629,892	+1,502
SPI 200(SFE)
Dec11	111117	4257.0	4321.0	4239.0	4259.0	-9.0	39,559	208,741	+2,694
Mar12	111117	4256.0	4303.0	4239.0	4239.0	-13.0	182	3,052	+170
Jun12	111117	4248.0	4248.0	4248.0	4248.0	-10.0	89	1,395	+25
Total Volume and Open Interest							42,896	219,784	+5,315
GSCI(CME)
Dec11	111117	664.00	667.00	651.30	651.80	-20.20	195	8,095	+70
Jan12	111117	664.50	664.50	651.50	651.50	-19.50	2	0	+0
Feb12	111117	651.50	651.50	651.50	651.50	-19.50
Total Volume and Open Interest							197	8,095	-765
Reuters CCI(ICE)