MRCI's End of Day Prices

Daily Futures Price Listing Fri November 18, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan12	111118	1169.75	1177.50	1152.75	1168.25	unch	85,911	237,947	-3,947
Mar12	111118	1180.25	1187.50	1162.75	1178.25	-0.25	26,958	85,937	-431
May12	111118	1190.50	1197.25	1173.25	1188.00	unch	12,081	77,658	-917
Jul12	111118	1200.00	1206.00	1182.50	1197.00	+0.50	11,169	58,716	-302
Aug12	111118	1192.50	1195.50	1185.00	1195.50	+1.00	11	586	+6
Sep12	111118	1180.00	1186.50	1178.75	1186.50	+1.50	2	424	-1
Nov12	111118	1179.50	1190.25	1168.75	1181.50	+2.00	2,836	50,252	+625
Total Volume and Open Interest							139,152	524,578	-4,839
Soybean Meal(CBOT)
Dec11	111118	294.00	298.50	290.90	298.40	+3.90	32,076	57,502	-2,650
Jan12	111118	296.50	300.30	292.80	300.30	+3.70	18,411	44,264	+1,715
Mar12	111118	299.60	303.60	296.30	303.60	+3.50	8,205	32,300	+1,247
May12	111118	302.40	306.90	299.50	306.90	+3.60	3,398	26,469	+865
Jul12	111118	306.40	311.00	303.40	310.80	+3.60	4,195	21,117	+667
Aug12	111118	307.20	311.70	304.50	311.70	+3.70	763	4,101	+212
Sep12	111118	308.30	311.60	305.30	311.60	+3.90	131	4,343	+72
Oct12	111118	303.90	307.90	302.80	307.90	+3.80	47	2,837	+20
Total Volume and Open Interest							68,877	209,773	+2,763
Soybean Oil(CBOT)
Dec11	111118	51.40	51.79	50.33	50.88	-0.52	60,531	70,682	-6,902
Jan12	111118	51.66	52.06	50.57	51.12	-0.56	32,130	80,461	+2,593
Mar12	111118	51.99	52.42	50.94	51.48	-0.57	22,155	57,932	+4,804
May12	111118	52.30	52.72	51.28	51.82	-0.55	6,462	35,459	+193
Jul12	111118	52.63	53.04	51.60	52.11	-0.56	3,377	25,729	+543
Aug12	111118	52.73	52.73	51.75	52.18	-0.55	73	3,343	-10
Sep12	111118	52.73	52.73	51.80	52.20	-0.53	145	3,811	+21
Oct12	111118	52.54	52.54	51.73	52.04	-0.50	49	3,773	+14
Total Volume and Open Interest							125,478	295,364	+1,373
Canola(WCE)
Nov11	111114	517.9	517.9	517.9	517.9	+4.4
Jan12	111118	521.5	525.0	516.0	518.7	-3.1	8,982	94,236	-2,017
Mar12	111118	529.5	531.0	521.9	524.7	-3.1	1,777	28,291	+211
May12	111118	534.1	535.6	525.0	527.5	-3.3	911	14,702	+218
Jul12	111118	540.5	541.9	531.0	533.3	-3.3	850	8,163	+106
Total Volume and Open Interest							13,518	158,886	-1,572
Corn(CBOT)
Dec11	111118	614.50	617.25	601.50	610.25	-4.25	183,215	346,597	-7,451
Mar12	111118	623.25	626.00	609.00	618.00	-5.25	108,884	464,354	+8,455
May12	111118	629.00	632.50	616.00	624.50	-5.50	26,202	132,863	+1,689
Jul12	111118	633.00	635.75	619.75	628.00	-5.50	18,084	132,026	-684
Sep12	111118	585.50	587.75	575.00	583.00	-1.25	1,115	33,447	+211
Dec12	111118	560.25	562.75	553.50	559.00	-1.25	12,254	162,309	-43
Total Volume and Open Interest							350,089	1,320,909	+2,330
Wheat(CBOT)
Dec11	111118	593.00	602.50	586.50	598.25	+5.75	57,384	87,288	-6,450
Mar12	111118	614.00	617.00	602.75	614.75	+2.75	41,863	144,897	+2,102
May12	111118	635.00	636.50	621.75	633.50	+2.00	8,257	56,840	-426
Jul12	111118	647.00	650.25	635.75	646.00	+0.25	10,165	63,414	-2,237
Sep12	111118	667.25	667.75	656.00	664.00	-1.25	558	11,821	-56
Total Volume and Open Interest							120,609	406,770	-7,323
Wheat(KCBT)
Dec11	111118	667.00	670.25	660.00	668.50	+2.00	9,087	33,159	-2,408
Mar12	111118	678.25	680.75	671.75	679.25	+2.00	7,103	66,186	+793
May12	111118	688.00	688.25	680.25	686.75	+0.75	1,222	12,229	-100
Jul12	111118	695.00	697.00	687.75	693.50	unch	2,417	35,163	-104
Sep12	111118	710.25	711.25	703.00	707.50	-0.75	247	4,002	+87
Total Volume and Open Interest							20,325	155,364	-1,765
Wheat(MGE)
Dec11	111118	925.00	930.00	914.00	917.25	-7.75	754	7,202	-593
Mar12	111118	881.00	886.00	873.25	875.25	-6.25	2,230	18,893	+8
May12	111118	850.00	855.75	842.00	843.00	-7.00	259	6,128	-42
Jul12	111118	830.00	839.00	823.50	824.75	-7.75	276	8,021	-60
Sep12	111118	802.00	810.00	798.50	798.75	-3.50	107	3,214	-10
Total Volume and Open Interest							3,710	46,504	-705
Oats(CBOT)
Dec11	111118	300.00	305.75	293.75	304.00	+4.00	719	6,401	-239
Mar12	111118	306.00	307.50	298.50	304.00	-1.00	461	9,949	+134
May12	111118	311.00	311.00	304.50	309.50	-1.50	103	1,309	+50
Jul12	111118	311.75	317.00	311.50	315.50	-1.50	0	30	+0
Total Volume and Open Interest							1,283	17,812	-55
Rough Rice(CBOT)
Nov11	111114	15.05	15.05	15.01	15.05	+0.05	4	14	-23
Jan12	111118	14.74	14.82	14.45	14.68	-0.03	797	11,713	+7
Mar12	111118	14.98	15.11	14.75	14.97	-0.04	248	4,498	+37
May12	111118	15.10	15.30	15.09	15.24	-0.06	0	585	+0
Total Volume and Open Interest							1,051	17,556	+50
Live Cattle(CME)
Dec11	111118	121.250	121.430	119.300	119.700	-1.300	17,009	67,617	-3,343
Feb12	111118	123.650	123.950	121.400	121.785	-1.815	17,233	124,785	+3,571
Apr12	111118	127.350	127.800	125.600	125.785	-1.600	6,125	80,995	-582
Jun12	111118	126.150	126.400	124.730	124.850	-1.500	5,082	40,972	+1,124
Aug12	111118	126.300	126.535	125.135	125.330	-1.305	869	8,409	+228
Oct12	111118	128.600	128.600	127.535	127.800	-0.950	635	4,884	+119
Total Volume and Open Interest							47,600	331,199	+1,639
Feeder Cattle(CME)
Jan12	111118	149.750	149.850	147.325	147.435	-2.140	2,099	17,146	+513
Mar12	111118	150.050	150.800	148.535	148.700	-1.800	1,017	6,111	+140
Apr12	111118	151.000	151.750	149.685	149.935	-1.465	365	2,412	+14
May12	111118	151.450	151.985	149.950	150.250	-1.500	208	2,720	+57
Aug12	111118	152.700	153.000	151.035	151.550	-1.300	345	2,924	+119
Sep12	111118	153.200	153.200	151.485	151.800	-1.300	31	385	+18
Oct12	111118	152.000	152.000	152.000	152.000	-1.250	15	77	+6
Total Volume and Open Interest							4,996	34,472	+513
Lean Hogs(CME)
Dec11	111118	87.350	87.650	86.785	87.480	+0.030	15,283	37,112	-3,460
Feb12	111118	90.180	91.035	89.930	90.980	+0.550	11,154	83,940	-134
Apr12	111118	92.850	93.800	92.750	93.550	+0.400	5,612	58,927	-376
May12	111118	98.450	98.800	98.200	98.600	+0.150	33	2,126	+7
Jun12	111118	99.785	100.350	99.400	100.250	+0.200	4,211	36,387	+1,525
Jul12	111118	98.500	99.000	98.230	98.900	+0.050	789	9,682	+137
Aug12	111118	97.100	97.550	96.680	97.450	-0.150	500	11,649	+12
Oct12	111118	85.800	85.900	85.035	85.800	unch	389	5,587	+97
Total Volume and Open Interest							38,290	247,592	-2,038
Class III Milk(CME)
Nov11	111118	19.06	19.11	19.01	19.09	+0.01	219	5,580	+9
Dec11	111118	18.17	18.43	17.84	18.27	+0.04	1,055	6,388	+75
Jan12	111118	17.14	17.40	16.96	17.27	+0.15	354	3,802	+117
Feb12	111118	16.52	16.79	16.52	16.75	+0.22	156	2,807	+52
Mar12	111118	16.47	16.70	16.47	16.66	+0.19	74	2,426	+31
Total Volume and Open Interest							2,025	32,767	+378
Cocoa(ICE)
Dec11	111118	2364	2364	2292	2308	-66	810	651	-755
Mar12	111118	2505	2512	2440	2458	-47	10,324	80,239	+968
May12	111118	2515	2515	2447	2464	-47	1,971	29,037	-175
Jul12	111118	2516	2520	2463	2479	-47	696	14,294	+3
Sep12	111118	2523	2538	2477	2491	-49	129	12,162	+69
Dec12	111118	2537	2537	2495	2507	-48	257	12,729	+52
Mar13	111118	2550	2550	2506	2521	-46	117	3,648	+46
Total Volume and Open Interest							14,315	155,380	+218
Coffee "C"(ICE)
Dec11	111118	231.75	236.00	231.60	234.20	+2.05	7,010	10,827	-3,542
Mar12	111118	235.45	240.30	235.45	238.85	+2.75	11,468	53,581	+1,488
May12	111118	238.05	242.40	238.00	241.05	+2.65	2,574	20,153	+682
Jul12	111118	239.95	244.20	239.95	242.80	+2.45	679	6,170	+438
Sep12	111118	241.70	244.85	240.80	243.50	+2.30	146	5,357	+15
Dec12	111118	242.30	245.15	241.40	243.95	+2.10	45	6,361	+33
Total Volume and Open Interest							21,944	103,531	-883
Orange Juice(ICE)
Jan12	111118	171.85	178.25	171.60	176.90	+5.05	478	18,960	-33
Mar12	111118	168.90	173.20	168.90	171.65	+3.75	148	5,221	+91
May12	111118	168.80	171.50	168.80	170.45	+3.25	16	1,687	+16
Jul12	111118	169.00	171.95	169.00	170.75	+3.10	0	388	+0
Sep12	111118	170.15	170.15	170.15	170.15	+3.10	0	53	+0
Nov12	111118	169.85	169.85	169.85	169.85	+3.10	0	8	+0
Total Volume and Open Interest							642	26,323	+74
Sugar #11(ICE)
Mar12	111118	24.23	24.33	23.90	23.97	-0.07	32,989	213,229	-2,696
May12	111118	23.78	23.82	23.42	23.49	-0.09	11,069	82,592	+2,524
Jul12	111118	23.39	23.47	23.04	23.10	-0.15	8,265	82,569	+1,815
Oct12	111118	23.41	23.49	23.07	23.13	-0.16	4,343	45,372	-208
Mar13	111118	23.75	23.80	23.46	23.49	-0.14	1,637	30,739	+15
Total Volume and Open Interest							61,753	489,927	+1,923
London Cocoa(LCE)
Dec11	111118	1572	1572	1533	1537	-40	8,054	71,042	-2,920
Mar12	111118	1601	1601	1562	1565	-39	11,020	60,429	+1,739
May12	111118	1611	1611	1579	1581	-37	2,788	19,389	+404
Jul12	111118	1619	1621	1596	1596	-36	5,206	23,499	+1,482
Sep12	111118	1642	1642	1603	1606	-39	1,247	15,459	+290
Dec12	111118	1636	1638	1619	1623	-34	1,420	12,236	-538
Mar13	111118	1650	1652	1630	1635	-37	335	3,154	+125
Total Volume and Open Interest							31,170	207,115	+1,582
London Sugar(LCE)
Mar12	111118	627.70	632.00	622.10	623.00	-6.00	2,008	21,476	-170
May12	111118	618.60	621.10	612.10	612.40	-5.70	506	7,229	+97
Aug12	111118	612.60	613.50	604.90	605.10	-6.90	247	5,659	+99
Oct12	111118	611.10	612.00	605.00	605.00	-4.50	197	2,931	+76
Dec12	111118	611.30	613.90	607.70	608.00	-5.00	67	1,004	+0
Total Volume and Open Interest							3,047	39,202	+94
Cotton(ICE)
Dec11	111118	99.19	100.15	94.77	94.81	-4.69	9,586	13,142	-6,030
Mar12	111118	96.48	97.74	93.12	93.27	-3.21	10,961	84,543	+1,920
May12	111118	96.67	97.77	93.00	93.42	-3.30	1,651	17,024	+584
Jul12	111118	96.45	97.57	93.46	93.59	-3.06	992	17,674	+368
Oct12	111118	96.00	96.00	93.89	93.89	-2.75	3	85	+1
Dec12	111118	93.85	94.59	91.00	91.00	-2.64	123	6,409	-8
Total Volume and Open Interest							23,318	140,095	-3,164
Lumber(CME)
Jan12	111118	240.0	251.7	238.5	247.5	+5.8	659	7,167	+80
Mar12	111118	257.2	266.2	255.9	264.5	+6.2	268	2,000	+103
May12	111118	271.8	278.8	271.3	274.0	+3.4	10	202	+1
Jul12	111118	279.8	284.2	276.7	280.0	+1.0	3	90	+2
Total Volume and Open Interest							940	9,475	+186
Crude Oil(NYM)
Dec11	111118	98.61	100.15	96.64	97.41	-1.41	379,612	81,174	-28,056
Jan12	111118	98.65	100.30	96.70	97.67	-1.26	331,958	328,096	+6,933
Feb12	111118	98.64	100.27	96.70	97.63	-1.27	102,226	82,100	-2,462
Mar12	111118	98.59	100.23	96.79	97.62	-1.27	82,234	93,595	+4,470
Apr12	111118	98.29	100.02	96.85	97.61	-1.23	29,246	39,062	+1,193
May12	111118	98.38	99.82	97.04	97.57	-1.17	27,309	36,413	-436
Jun12	111118	98.33	99.84	96.74	97.46	-1.10	72,743	77,655	-2,610
Jul12	111118	99.64	99.64	96.53	97.28	-1.04	15,269	34,205	+1,666
Aug12	111118	98.06	98.06	97.07	97.07	-0.95	10,483	23,407	+1,239
Sep12	111118	97.20	97.21	96.85	96.85	-0.86	17,193	27,104	+3,819
Oct12	111118	98.75	98.75	96.65	96.65	-0.77	7,627	24,273	+176
Nov12	111118	97.28	97.28	96.40	96.48	-0.69	6,338	25,307	+547
Dec12	111118	96.30	98.42	95.42	96.29	-0.63	76,700	171,902	+7,306
Jan13	111118	96.81	96.81	95.97	95.97	-0.55	3,621	29,497	+281
Feb13	111118	95.61	95.61	95.61	95.61	-0.49	1,922	11,298	+162
Mar13	111118	95.26	95.26	95.26	95.26	-0.44	1,163	8,795	+151
Total Volume and Open Interest							1,222,861	1,351,740	-5,385
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	111118	98.650	100.275	96.725	97.675	-1.250	5,903	1,362	+541
Feb12	111118	98.400	100.125	96.875	97.625	-1.275	122	170	+11
Mar12	111118	98.550	99.800	97.525	97.625	-1.275	16	71	+4
Apr12	111118	99.550	99.700	97.600	97.600	-1.250	4	21	-2
May12	111118	97.375	97.575	97.375	97.575	-1.175	0	7	+0
Jun12	111118	98.450	98.850	97.450	97.450	-1.100	11	16	+0
Jul12	111118	97.275	97.275	97.275	97.275	-1.050	0	4	+0
Aug12	111118	97.075	97.075	97.075	97.075	-0.950	0	1	+0
Total Volume and Open Interest							15,244	4,977	+669
Heating Oil(NYM)
Dec11	111118	308.09	312.84	303.00	303.25	-5.07	75,197	64,625	-4,258
Jan12	111118	308.80	313.42	303.87	304.13	-4.88	55,404	73,919	+3,040
Feb12	111118	308.17	312.35	303.51	303.71	-4.57	23,878	31,422	+782
Mar12	111118	307.01	309.39	302.03	302.24	-4.39	17,362	26,749	-822
Apr12	111118	306.31	306.31	299.53	299.64	-4.22	7,161	15,578	-353
May12	111118	300.40	303.49	296.84	296.99	-4.17	4,357	12,882	+369
Jun12	111118	299.20	303.02	295.42	295.59	-4.18	11,627	31,045	+25
Jul12	111118	300.03	300.20	295.41	295.41	-4.17	1,406	7,874	+211
Aug12	111118	300.16	300.27	295.45	295.45	-4.20	1,205	3,842	-292
Sep12	111118	300.51	300.74	295.93	295.93	-4.22	936	5,046	-151
Oct12	111118	301.69	301.74	296.69	296.69	-4.28	233	2,200	+4
Nov12	111118	297.47	297.47	297.47	297.47	-4.32	117	1,544	+15
Total Volume and Open Interest							201,547	296,328	-1,246
Gasoline(NYMEX)
Dec11	111118	250.02	254.14	245.50	247.84	-2.87	49,286	55,501	-3,580
Jan12	111118	250.90	255.12	246.61	248.80	-2.76	49,442	76,274	+2,263
Feb12	111118	251.50	256.00	248.17	250.02	-2.70	23,753	25,257	-2,132
Mar12	111118	252.66	257.71	250.18	251.85	-2.57	20,569	28,803	-2,570
Apr12	111118	268.54	272.25	265.24	266.63	-2.38	14,109	23,337	-3,177
May12	111118	272.30	272.30	265.27	266.57	-2.34	10,540	14,564	-858
Jun12	111118	264.25	270.04	263.50	264.65	-2.32	8,048	21,290	-785
Jul12	111118	263.93	264.38	262.33	262.33	-2.36	2,613	6,244	+36
Aug12	111118	261.54	265.00	259.10	259.86	-2.40	2,084	7,912	+362
Sep12	111118	262.50	262.50	256.10	257.24	-2.41	1,458	6,756	-270
Total Volume and Open Interest							184,076	286,959	-10,590
e-miNY RBOB Gasoline(NYM)
Dec11	111118	247.80	247.84	247.80	247.80	-2.90
Jan12	111118	248.80	248.80	248.80	248.80	-2.80	0	2	+1
Feb12	111118	250.00	250.02	250.00	250.00	-2.70	0	2	+1
Mar12	111118	251.90	251.90	251.85	251.90	-2.50
Total Volume and Open Interest							0	4	+2
Natural Gas(NYM)
Dec11	111118	3.439	3.444	3.285	3.316	-0.094	135,128	93,359	-9,402
Jan12	111118	3.576	3.582	3.463	3.496	-0.050	84,000	287,889	+11,569
Feb12	111118	3.587	3.593	3.484	3.512	-0.050	21,942	83,033	+779
Mar12	111118	3.566	3.576	3.471	3.501	-0.046	21,191	103,395	+2,226
Apr12	111118	3.578	3.604	3.500	3.527	-0.039	23,340	101,208	+447
May12	111118	3.627	3.633	3.552	3.572	-0.038	5,688	43,419	-265
Jun12	111118	3.655	3.678	3.600	3.618	-0.037	4,063	20,081	+74
Jul12	111118	3.692	3.724	3.649	3.669	-0.034	2,886	18,560	+391
Aug12	111118	3.746	3.746	3.681	3.696	-0.034	4,119	15,972	-236
Sep12	111118	3.718	3.747	3.681	3.696	-0.034	2,343	11,613	-230
Oct12	111118	3.770	3.798	3.716	3.732	-0.034	10,631	54,799	+50
Nov12	111118	3.900	3.920	3.858	3.875	-0.031	4,192	21,738	+1,270
Dec12	111118	4.172	4.202	4.143	4.167	-0.025	2,603	22,621	+724
Jan13	111118	4.316	4.341	4.271	4.300	-0.021	2,325	31,885	-121
Feb13	111118	4.325	4.325	4.271	4.288	-0.021	366	5,919	+1
Mar13	111118	4.261	4.261	4.212	4.243	-0.023	370	13,523	-68
Total Volume and Open Interest							327,400	1,004,221	+7,286
Brent Crude Oil(ICE)
Jan12	111118	107.53	109.99	106.97	107.56	-0.66	270,960	198,491	-9,674
Feb12	111118	107.67	109.78	106.85	107.40	-0.69	122,491	150,845	+8,088
Mar12	111118	107.38	109.49	106.61	107.08	-0.74	74,992	88,688	+899
Apr12	111118	107.07	109.20	106.36	106.80	-0.79	35,396	35,694	-52
May12	111118	106.66	108.85	106.09	106.51	-0.81	24,938	19,996	+1,088
Jun12	111118	106.33	108.57	105.78	106.19	-0.85	70,078	62,506	+3,533
Jul12	111118	106.86	108.10	105.52	105.90	-0.89	11,886	18,434	-168
Aug12	111118	106.38	107.80	105.32	105.59	-0.92	8,432	23,851	+742
Sep12	111118	106.00	107.37	104.83	105.19	-0.94	9,404	27,943	+641
Oct12	111118	106.40	106.72	104.83	104.83	-0.96	5,984	12,329	-899
Nov12	111118	104.48	104.48	104.48	104.48	-0.97	5,069	18,917	-192
Dec12	111118	104.45	106.29	103.71	104.11	-0.96	69,323	102,558	+2,034
Jan13	111118	103.78	103.78	103.78	103.78	-0.96	1,509	9,150	+267
Feb13	111118	103.40	103.40	103.40	103.40	-0.95	827	5,159	+107
Total Volume and Open Interest							752,483	931,520	+4,271
Gas Oil(ICE)
Dec11	111118	971.25	982.50	955.25	973.00	unch	91,401	136,122	-557
Jan12	111118	962.25	973.00	946.75	963.75	-0.50	87,894	101,375	+1,798
Feb12	111118	955.25	965.50	940.50	956.75	-1.00	26,488	51,180	-1,069
Mar12	111118	947.75	959.75	935.25	950.75	-1.75	16,408	38,121	-437
Apr12	111118	943.25	954.00	931.50	946.25	-2.00	8,096	22,071	-504
May12	111118	941.25	947.75	928.75	942.75	-2.25	5,945	24,565	+553
Jun12	111118	940.25	950.25	928.25	941.75	-2.50	11,722	55,217	+51
Jul12	111118	941.75	947.50	931.50	942.50	-2.50	1,978	16,523	-30
Aug12	111118	948.00	948.00	931.75	942.75	-2.75	1,577	11,366	-95
Sep12	111118	945.50	946.50	930.75	941.75	-3.00	1,717	12,047	-57
Total Volume and Open Interest							265,129	561,100	-1,642
Ethanol(CBOT)
Nov11	111103	2.806	2.845	2.790	2.790	+0.004	130	244	-76
Dec11	111118	2.640	2.641	2.586	2.600	-0.027	192	899	-96
Jan12	111118	2.383	2.383	2.340	2.357	-0.026	354	2,024	+72
Feb12	111118	2.283	2.283	2.251	2.258	-0.021	186	1,257	+33
Mar12	111118	2.278	2.279	2.255	2.259	-0.025	191	1,343	+59
Apr12	111118	2.280	2.281	2.250	2.260	-0.025	78	804	+60
May12	111118	2.265	2.270	2.265	2.270	-0.025	67	743	+29
Jun12	111118	2.250	2.288	2.250	2.287	-0.006	38	583	+23
Total Volume and Open Interest							1,155	11,353	+205
WTI Crude Oil(ICE)
Dec11	111117	102.30	103.38	98.41	98.82	-3.77	61,140	58,670	-5,939
Jan12	111118	98.50	100.28	96.70	97.67	-1.26	140,061	72,941	+2,303
Feb12	111118	98.42	100.25	96.72	97.63	-1.27	45,068	43,615	+6,157
Mar12	111118	98.67	100.25	96.82	97.62	-1.27	32,896	30,583	+4,220
Apr12	111118	99.35	100.22	96.86	97.61	-1.23	17,241	13,345	+1,627
May12	111118	99.24	100.14	96.98	97.57	-1.17	18,281	10,943	-1,120
Jun12	111118	98.45	99.96	96.73	97.46	-1.10	48,264	40,867	+1,710
Jul12	111118	98.66	99.11	97.01	97.28	-1.04	7,124	8,786	+273
Aug12	111118	98.36	98.80	96.39	97.07	-0.95	4,477	5,243	+586
Sep12	111118	98.08	98.50	96.16	96.85	-0.86	7,050	10,711	+2,338
Oct12	111118	96.65	96.65	96.65	96.65	-0.77	6,460	4,452	+1,253
Nov12	111118	96.48	96.48	96.48	96.48	-0.69	3,206	3,851	+330
Dec12	111118	96.82	98.40	95.48	96.29	-0.63	42,629	55,623	+1,975
Jan13	111118	95.97	95.97	95.97	95.97	-0.55	0	2,219	+18
Feb13	111118	95.61	95.61	95.61	95.61	-0.49	0	641	+38
Mar13	111118	95.26	95.26	95.26	95.26	-0.44	0	1,564	+38
Total Volume and Open Interest							464,338	450,811	+11,855
US Dollar Index(ICE)
Dec11	111118	78.540	78.560	77.740	78.255	-0.235	26,317	55,555	-1,089
Mar12	111118	78.500	78.640	78.375	78.625	-0.255	50	678	+17
Jun12	111118	79.065	79.065	79.065	79.065	-0.255
Total Volume and Open Interest							26,367	56,233	-1,072
Australian Dollar(CME)
Dec11	111118	99.67	100.73	99.30	99.71	+0.24	111,080	134,786	-811
Mar12	111118	98.63	99.50	98.53	98.75	+0.22	451	826	+101
Jun12	111118	98.05	98.05	97.85	98.05	+0.20	0	35	+16
Total Volume and Open Interest							111,531	135,774	-691
British Pound(CME)
Dec11	111118	157.58	158.85	157.33	157.80	+0.29	97,731	154,315	+3,965
Mar12	111118	157.36	158.60	157.36	157.66	+0.28	45	356	+12
Jun12	111118	157.51	157.51	157.27	157.51	+0.24	0	3	+0
Total Volume and Open Interest							97,776	154,679	+3,977
Canadian Dollar(CME)
Dec11	111118	97.16	97.98	96.99	97.33	+0.14	76,318	118,533	+313
Mar12	111118	96.90	97.75	96.85	97.17	+0.14	587	4,003	+41
Jun12	111118	97.00	97.21	96.95	97.09	+0.14	443	1,120	+175
Sep12	111118	97.04	97.04	96.90	97.04	+0.14	14	709	+2
Total Volume and Open Interest							77,363	124,498	+531
Japanese Yen(CME)
Dec11	111118	129.96	130.67	129.89	130.00	-0.03	50,991	141,839	+613
Mar12	111118	130.35	131.01	130.33	130.37	-0.01	178	1,038	+57
Jun12	111118	130.76	130.80	130.76	130.76	-0.04	1	25	+3
Total Volume and Open Interest							51,170	142,906	+673
Swiss Franc(CME)
Dec11	111118	108.60	110.13	108.46	109.01	+0.28	20,193	29,679	+134
Mar12	111118	109.43	110.36	108.98	109.26	+0.28	12	643	-9
Jun12	111118	109.57	109.57	109.32	109.57	+0.25	0	5	+0
Total Volume and Open Interest							20,205	30,331	+125
EuroFX(CME)
Dec11	111118	134.66	136.14	134.47	135.13	+0.49	299,129	240,229	+1,854
Mar12	111118	134.78	136.25	134.64	135.26	+0.48	1,111	5,902	+682
Jun12	111118	135.30	135.36	134.89	135.36	+0.47	9	949	+7
Total Volume and Open Interest							300,253	247,098	+2,546
Mexican Peso(CME)
Dec11	111118	727.8	733.8	723.8	726.2	-0.8	24,807	96,823	-481
Jan12	111118	724.8	725.5	724.8	724.8	-0.8	0	95	+0
Total Volume and Open Interest							26,809	107,217	+1,521
Brazilian Real(CME)
Dec11	111118	557.60	563.25	557.60	558.75	-0.85	166	4,183	-92
Jan12	111118	555.35	555.35	555.35	555.35	-0.85	0	10,149	+0
Feb12	111118	551.90	551.90	551.90	551.90	-0.85
Mar12	111118	548.50	548.50	548.50	548.50	-0.85	2	34	+1
Total Volume and Open Interest							168	29,697	-86
30-Year T-Bonds(CBOT)
Dec11	111118	143~070	143~190	142~040	142~250	-0~180	265,067	616,773	-3,809
Mar12	111118	143~050	143~080	141~290	142~190	-0~170	9,025	15,369	+1,541
Jun12	111118	141~130	141~300	141~130	141~130	-0~170	0	6	+0
Total Volume and Open Interest							274,092	632,148	-2,268
10-Year T-Notes(CBOT)
Dec11	111118	130~265	130~300	130~045	130~095	-0~170	830,153	1,442,467	-2,623
Mar12	111118	130~055	130~080	129~150	129~190	-0~175	14,161	37,815	+2,537
Jun12	111118	128~190	129~045	128~190	128~190	-0~175
Total Volume and Open Interest							844,314	1,480,282	-86
5-Year T-Notes(CBOT)
Dec11	111118	123~026	123~035	122~112	122~120	-0~031	451,833	1,253,852	+8,936
Mar12	111118	122~110	122~112	122~071	122~076	-0~033	7,847	19,664	+414
Jun12	111118	121~100	122~005	121~100	121~100	-0~033
Total Volume and Open Interest							459,680	1,273,516	+9,350
2 Year T-Notes(CBOT)
Dec11	111118	110~020	110~021	110~015	110~015	-0~005	117,644	743,359	-2,441
Mar12	111118	110~021	110~022	110~018	110~019	-0~005	7,350	16,267	+3,114
Jun12	111118	109~115	109~115	109~115	109~115	-0~005
Total Volume and Open Interest							124,994	759,626	+673
Eurodollars(CME)
Dec11	111118	99.325	99.357	99.305	99.340	+0.032	354,511	1,085,748	+18,815
Mar12	111118	99.190	99.230	99.145	99.200	+0.030	349,548	947,251	+16,149
Jun12	111118	99.170	99.215	99.130	99.185	+0.030	264,443	1,150,262	+19,770
Sep12	111118	99.165	99.210	99.135	99.185	+0.030	204,975	767,697	+1,291
Dec12	111118	99.180	99.205	99.150	99.190	+0.025	195,764	818,854	+10,461
Mar13	111118	99.185	99.210	99.165	99.195	+0.020	182,761	821,947	-2,670
Jun13	111118	99.180	99.190	99.150	99.175	+0.015	120,357	574,831	+6,291
Sep13	111118	99.140	99.145	99.110	99.135	+0.010	120,029	468,196	+4,499
Dec13	111118	99.060	99.065	99.030	99.050	+0.005	89,453	488,909	-1,264
Mar14	111118	98.965	98.965	98.920	98.945	unch	60,378	331,099	+5,695
Jun14	111118	98.825	98.830	98.765	98.800	-0.005	53,258	283,914	-738
Sep14	111118	98.655	98.680	98.605	98.640	-0.010	52,473	185,326	+1,418
Dec14	111118	98.495	98.505	98.430	98.465	-0.015	36,239	171,190	-680
Mar15	111118	98.340	98.355	98.270	98.300	-0.025	20,106	118,823	-1,557
Jun15	111118	6.425	6.450	6.355	6.385	-0.030	18,285	110,636	-1,615
Sep15	111118	6.255	6.285	6.190	6.215	-0.035	16,999	81,808	-1,630
Dec15	111118	6.090	6.110	6.010	6.035	-0.040	13,822	48,800	-1,386
Mar16	111118	5.930	5.960	5.865	5.885	-0.045	10,653	46,650	-1,436
Total Volume and Open Interest							2,190,601	8,692,562	+72,020
30 Day Federal Funds(CBOT)
Nov11	111118	99.915	99.918	99.915	99.915	unch	5,832	65,768	+762
Dec11	111118	99.910	99.920	99.905	99.910	-0.010	4,527	62,023	-125
Jan12	111118	99.890	99.900	99.890	99.895	-0.005	2,574	58,427	+136
Feb12	111118	99.885	99.895	99.880	99.890	-0.005	1,009	45,294	+312
Mar12	111118	99.885	99.890	99.875	99.880	-0.010	652	30,351	-118
Apr12	111118	99.880	99.885	99.870	99.880	-0.005	6,738	36,618	+2,675
Total Volume and Open Interest							31,679	601,941	+3,006
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	111118	99.665	99.665	99.665	99.665	-0.005	0	328	-1
Mar12	111118	99.662	99.662	99.662	99.662	-0.005	0	300	+0
Jun12	111118	99.665	99.665	99.665	99.665	-0.005
Sep12	111118	99.662	99.662	99.662	99.662	-0.005
Dec12	111118	99.665	99.665	99.665	99.665	-0.005
Mar13	111118	99.665	99.665	99.665	99.665	-0.005
Jun13	111118	99.620	99.620	99.620	99.620	-0.005
Sep13	111118	99.480	99.480	99.480	99.480	-0.005
Dec13	111118	99.340	99.340	99.340	99.340	-0.005
Mar14	111118	99.200	99.200	99.200	99.200	-0.005
Total Volume and Open Interest							0	628	-1
3-Mth Euro-Yen(SGX)
Dec11	111118	99.67	99.67	99.67	99.67	0.00	4	2,477	+0
Mar12	111118	99.64	99.66	99.64	99.66	-0.01	0	1,954	+0
Jun12	111118	99.62	99.67	99.62	99.67	0.00	0	1,470	+0
Sep12	111118	99.66	99.66	99.66	99.66	-0.01	0	710	+0
Dec12	111118	99.62	99.67	99.62	99.67	0.00	0	151	+0
Mar13	111118	99.64	99.67	99.64	99.67	0.00	0	1	+0
Jun13	111118	99.62	99.62	99.62	99.62	0.00
Sep13	111118	99.48	99.48	99.48	99.48	0.00
Total Volume and Open Interest							4	6,765	+0
Japanese Gov't Bonds(SGX)
Dec11	111118	143.04	143.19	142.89	143.12	+0.07	1,829	23,993	+117
Mar12	111118	142.55	142.55	142.55	142.55	+0.07	6	30	+0
Jun12	111118	140.46	140.46	140.46	140.46	+0.07
Total Volume and Open Interest							1,835	24,023	+117
Euro-Bund(EUREX)
Dec11	111118	138.00	138.03	136.19	136.50	-0.82	828,774	862,995	-14,325
Mar12	111118	138.07	138.07	136.39	136.65	-0.88	10,764	21,977	+7,754
Jun12	111118	136.30	136.30	136.30	136.30	-0.82	0	18	+0
Total Volume and Open Interest							839,538	884,990	-6,571
Euro-Bobl(EUREX)
Dec11	111118	123.41	123.42	122.63	122.77	-0.35	442,159	744,033	+5,290
Mar12	111118	123.66	123.66	123.01	123.02	-0.41	1,576	22,703	+1,180
Jun12	111118	122.92	122.92	122.92	122.92	-0.35
Total Volume and Open Interest							443,735	766,736	+6,470
3-Mth Euribor(EUREX)
Dec11	111118	98.620	98.620	98.620	98.620	+0.015	44	1,889	+17
Mar12	111118	98.700	98.760	98.700	98.755	+0.010	32	2,199	-25
Jun12	111118	98.795	98.795	98.795	98.795	+0.005	29	1,056	-7
Total Volume and Open Interest							126	8,482	-22
Long Gilt(LIFFE)
Dec11	111118	130~27	131~09	129~29	130~08	-0~11	146,845	306,511	+4,563
Mar12	111118	114~26	114~31	113~28	114~01	-0~09	6,354	22,174	+2,586
Total Volume and Open Interest							153,199	328,685	+7,149
3-Mth Short Sterling(LIFFE)
Dec11	111118	98.85	98.89	98.83	98.88	+0.02	31,570	343,946	-2,488
Mar12	111118	98.69	98.77	98.67	98.76	+0.04	43,404	368,960	-3,635
Jun12	111118	98.62	98.73	98.59	98.71	+0.05	54,538	212,754	-5,512
Sep12	111118	98.60	98.70	98.55	98.66	+0.04	51,327	219,138	-8,902
Dec12	111118	98.52	98.64	98.51	98.60	+0.02	46,418	198,286	+2,619
Mar13	111118	98.51	98.62	98.49	98.58	+0.01	31,394	203,568	-4,058
Total Volume and Open Interest							349,589	2,062,213	-22,296
3-Mth Euribor(LIFFE)
Dec11	111118	98.610	98.650	98.580	98.620	+0.015	208,456	733,180	-26,631
Mar12	111118	98.755	98.785	98.670	98.755	+0.010	132,754	517,091	-9,791
Jun12	111118	98.790	98.825	98.705	98.795	+0.005	94,813	375,057	+4,726
Total Volume and Open Interest							832,600	3,486,899	-24,047
3-Mth Aus T-Bills(SFE)
Dec11	111118	95.54	95.56	95.52	95.54	-0.01	15,589	187,740	-1,882
Mar12	111118	96.32	96.37	96.30	96.36	+0.03	23,108	192,783	+1,780
Jun12	111118	96.58	96.67	96.58	96.64	+0.03	15,827	141,277	-1,770
Sep12	111118	96.59	96.67	96.59	96.65	+0.03	5,382	93,357	+1,229
Dec12	111118	96.50	96.53	96.46	96.52	+0.04	3,933	55,269	+783
Mar13	111118	96.33	96.37	96.30	96.37	+0.05	1,128	47,674	-19
Jun13	111118	96.18	96.22	96.15	96.22	+0.05	601	37,983	+177
Sep13	111118	96.06	96.10	96.04	96.10	+0.05	102	19,223	-59
Dec13	111118	95.94	95.99	95.92	95.99	+0.05	38	3,658	-212
Mar14	111118	95.78	95.84	95.78	95.84	+0.03	1	555	+1
Total Volume and Open Interest							65,709	779,594	+28
10-Year Aus T-Bonds(SFE)
Dec11	111118	95.90	95.99	95.88	95.99	+0.08	60,918	379,154	+4,839
Mar12	111118	95.99	95.99	95.99	95.99	+0.08
Total Volume and Open Interest							60,918	379,154	+4,839
3-Year Aus T-Bonds(SFE)
Dec11	111118	96.67	96.78	96.65	96.78	+0.10	163,380	585,264	+29,963
Mar12	111118	96.78	96.78	96.78	96.78	+0.10
Total Volume and Open Interest							163,380	585,264	+29,963
Gold(CMX)
Dec11	111118	1721.5	1738.5	1711.4	1725.1	+4.9	172,664	211,893	-14,213
Feb12	111118	1722.9	1741.2	1715.2	1727.9	+5.0	28,609	118,385	+9,947
Apr12	111118	1728.8	1743.6	1719.1	1730.5	+5.1	2,381	22,424	+854
Jun12	111118	1724.6	1742.8	1719.8	1732.6	+5.1	1,565	19,629	+162
Aug12	111118	1729.5	1736.2	1729.5	1734.7	+5.2	311	11,118	+34
Oct12	111118	1736.6	1744.5	1736.6	1737.5	+5.3	61	6,945	+49
Dec12	111118	1738.7	1747.2	1727.0	1740.3	+5.4	604	18,319	+447
Feb13	111118	1743.0	1743.0	1743.0	1743.0	+5.3	0	3,415	-24
Apr13	111118	1745.9	1745.9	1745.9	1745.9	+5.2	0	469	+0
Jun13	111118	1749.7	1749.7	1749.7	1749.7	+5.2	431	10,637	+210
Aug13	111118	1753.3	1753.3	1753.3	1753.3	+5.1	0	45	+0
Total Volume and Open Interest							207,631	468,305	-2,185
Silver(CMX)
Dec11	111118	3168.0	3260.0	3092.5	3241.7	+92.0	47,858	34,826	-2,330
Mar12	111118	3180.0	3265.5	3100.0	3248.9	+92.0	11,822	34,702	+764
May12	111118	3149.0	3255.5	3149.0	3252.5	+91.9	4,756	4,925	+16
Jul12	111118	3166.0	3264.5	3149.5	3255.8	+91.9	1,899	2,362	-1,030
Sep12	111118	3258.6	3258.6	3258.6	3258.6	+91.8	380	1,871	+132
Dec12	111118	3199.0	3263.5	3175.0	3262.2	+91.9	2,093	14,032	+584
Mar13	111118	3257.4	3257.4	3257.4	3257.4	+91.9	12	1,098	+12
Total Volume and Open Interest							69,362	108,846	-1,667
Platinum(NYMEX)
Jan12	111118	1585.9	1605.0	1570.0	1588.7	+7.6	6,202	34,731	+165
Apr12	111118	1577.8	1605.5	1577.8	1592.1	+7.6	92	3,684	+61
Jul12	111118	1592.0	1595.3	1592.0	1595.3	+7.5	21	319	+13
Oct12	111118	1602.6	1602.6	1599.1	1599.1	+7.7	1	56	+1
Total Volume and Open Interest							6,316	38,792	+240
Palladium(NYMEX)
Dec11	111118	610.00	615.65	597.00	605.15	+1.45	3,738	11,565	-877
Mar12	111118	612.50	616.00	599.10	607.35	+1.55	1,019	7,059	+798
Jun12	111118	613.00	613.00	608.55	608.55	+1.50	0	144	+0
Total Volume and Open Interest							4,761	18,772	-75
Copper(CMX)
Dec11	111118	336.80	344.05	333.10	340.20	+1.95	42,432	35,185	-2,179
Mar12	111118	339.35	345.90	335.00	342.05	+1.95	8,468	58,249	+601
May12	111118	342.80	345.70	341.40	343.10	+1.85	166	15,505	+3
Jul12	111118	340.10	347.45	339.95	343.85	+1.80	69	5,684	-25
Sep12	111118	344.25	344.25	344.25	344.25	+1.75	20	2,214	+0
Total Volume and Open Interest							51,605	128,448	-1,543
DJIA Index(CBOT)
Dec11	111118	11745	11851	11710	11767	+28	351	16,438	+16
Mar12	111118	11685	11696	11685	11696	+27	0	403	+0
Jun12	111118	11629	11629	11602	11629	+27	0	400	+0
Sep12	111118	11566	11566	11539	11566	+27
Total Volume and Open Interest							351	17,241	+16
E-mini DJIA Index(CBOT)
Dec11	111118	11741	11859	11696	11767	+28	151,392	88,224	-2,580
Mar12	111118	11685	11790	11648	11696	+27	51	216	+3
Jun12	111118	11629	11629	11629	11629	+27	0	6	+0
Sep12	111118	11566	11566	11566	11566	+27	0	13	+0
Total Volume and Open Interest							151,443	88,459	-2,577
S & P 500(CME)
Dec11	111118	1215.60	1229.70	1209.00	1213.90	-0.90	16,625	280,500	-7,606
Mar12	111118	1214.50	1214.50	1204.90	1208.10	-0.80	313	15,639	+269
Jun12	111118	1203.00	1209.40	1199.90	1203.00	-0.90	121	1,787	-2
Sep12	111118	1197.70	1204.10	1194.60	1197.70	-0.90	0	19	+17
Total Volume and Open Interest							17,061	298,045	-7,324
S & P 500 E-Mini(Globex)
Dec11	111118	1215.00	1229.75	1208.75	1214.00	-0.75	2,711,882	2,945,937	+21,032
Mar12	111118	1209.75	1224.00	1203.00	1208.00	-1.00	2,887	36,921	+674
Total Volume and Open Interest							2,714,859	2,984,375	+21,796
NASDAQ 100(CME)
Dec11	111118	2267.80	2289.50	2248.00	2249.80	-18.50	2,235	32,200	-361
Mar12	111118	2245.50	2248.00	2245.50	2245.50	-18.50	0	110	+0
Jun12	111118	2242.50	2245.00	2242.50	2242.50	-18.50
Total Volume and Open Interest							2,235	32,310	-361
NASDAQ 100 E-Mini(Globex)
Dec11	111118	2270.00	2290.00	2249.00	2249.80	-18.50	285,487	336,664	-8,813
Mar12	111118	2266.00	2280.50	2245.50	2245.50	-18.50	52	1,162	-1
Total Volume and Open Interest							285,540	337,839	-8,814
S & P Midcap 400(CME)
Dec11	111118	863.50	863.50	857.00	859.90	unch	5	5,773	-369
Mar12	111118	857.50	857.50	856.60	857.50	unch
Jun12	111118	855.50	855.50	854.60	855.50	unch
Total Volume and Open Interest							5	5,773	-369
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	111118	8400	8460	8365	8400	+10	6,291	30,352	+369
Mar12	111118	8400	8400	8390	8400	+10	15	61	+3
Total Volume and Open Interest							6,306	30,413	+372
Nikkei 225(SGX)
Dec11	111118	8475	8480	8360	8390	-75	87,424	231,645	+3,828
Mar12	111118	8460	8460	8355	8380	-75	170	18,747	+140
Jun12	111118	8305	8305	8305	8305	-75	0	19	+0
Total Volume and Open Interest							87,755	255,878	+4,103
CAC 40(EURONEXT)
Nov11	111118	2967.0	3027.5	2966.5	2989.0	-18.0	207,857	266,022	-27,567
Dec11	111118	2970.0	3024.5	2966.5	2994.5	-10.0	122,683	206,966	+89,762
Jan12	111118	3005.0	3005.0	2976.0	2990.0	-8.5	1	1	+1
Total Volume and Open Interest							330,543	473,001	+62,196
Hang Seng Index(HKFE)
Nov11	111118	18450	18502	18335	18439	-434	103,559	80,970	+1,526
Dec11	111118	18430	18485	18340	18433	-431	2,018	12,736	+564
Total Volume and Open Interest							105,783	96,101	+1,975
DAX(EUREX)
Dec11	111118	5758.0	5904.0	5755.0	5820.0	-29.0	193,455	159,908	+2,329
Mar12	111118	5782.0	5911.5	5782.0	5830.5	-29.5	285	7,528	+55
Jun12	111118	5817.0	5928.5	5813.0	5849.5	-29.0	30	2,350	+12
Total Volume and Open Interest							193,770	169,786	+2,396
FT-SE 100(EURONEXT)
Dec11	111118	5363.50	5414.00	5333.00	5369.50	-43.50	134,891	622,288	+284
Mar12	111118	5361.00	5361.00	5310.00	5335.00	-43.50	1,074	8,336	+948
Jun12	111118	5295.00	5297.50	5295.00	5297.50	-44.00	0	500	+0
Total Volume and Open Interest							135,965	631,124	+1,232
SPI 200(SFE)
Dec11	111118	4263.0	4273.0	4177.0	4181.0	-78.0	40,499	214,102	+5,361
Mar12	111118	4203.0	4203.0	4161.0	4161.0	-78.0	145	3,099	+47
Jun12	111118	4188.0	4188.0	4169.0	4169.0	-79.0	52	1,420	+25
Total Volume and Open Interest							40,843	222,554	+2,770
GSCI(CME)
Dec11	111118	659.00	659.00	645.00	648.50	-3.30	81	8,117	+22
Jan12	111118	658.70	658.70	644.75	648.00	-3.50
Feb12	111118	648.25	658.00	645.50	648.25	-3.25
Total Volume and Open Interest							81	8,117	+22
Reuters CCI(ICE)