MRCI's End of Day Prices

Daily Futures Price Listing Tue November 22, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan12	111122	1147.50	1155.75	1141.00	1153.00	+5.00	81,760	236,682	-2,686
Mar12	111122	1157.50	1165.50	1150.75	1162.75	+4.75	17,115	84,844	+727
May12	111122	1167.75	1174.75	1161.25	1172.00	+4.25	12,889	78,597	+1,050
Jul12	111122	1177.25	1183.75	1169.50	1180.75	+4.00	8,667	58,287	+158
Aug12	111122	1181.75	1181.75	1172.00	1180.00	+4.00	113	640	+36
Sep12	111122	1169.00	1172.50	1167.75	1172.50	+4.75	52	417	+1
Nov12	111122	1163.25	1171.00	1158.00	1169.00	+4.75	3,410	49,810	+102
Total Volume and Open Interest							124,089	522,365	-574
Soybean Meal(CBOT)
Dec11	111122	290.40	292.40	288.60	292.00	+2.40	36,131	47,442	-5,384
Jan12	111122	291.80	294.10	289.60	293.00	+1.70	26,073	50,359	+3,261
Mar12	111122	294.90	297.20	292.70	295.80	+1.40	9,547	34,627	+1,719
May12	111122	298.00	300.20	295.90	298.80	+1.30	6,119	26,792	+25
Jul12	111122	304.20	304.20	300.00	302.80	+1.30	3,619	21,912	+372
Aug12	111122	303.60	304.40	301.40	303.80	+1.30	602	4,286	+69
Sep12	111122	303.00	304.50	302.30	303.80	+1.10	277	4,541	+116
Oct12	111122	301.10	302.10	299.20	300.00	+0.80	99	2,960	+27
Total Volume and Open Interest							83,359	210,477	+395
Soybean Oil(CBOT)
Dec11	111122	49.96	50.78	49.63	50.78	+0.89	61,591	61,120	-3,681
Jan12	111122	50.13	51.05	49.87	51.03	+0.90	42,438	85,760	+1,883
Mar12	111122	50.54	51.43	50.27	51.43	+0.92	11,592	60,757	+1,791
May12	111122	50.86	51.76	50.59	51.76	+0.91	5,625	36,560	+381
Jul12	111122	51.16	52.06	50.95	52.06	+0.91	4,373	26,083	+741
Aug12	111122	51.45	52.16	51.40	52.16	+0.93	181	3,398	+51
Sep12	111122	51.25	52.18	51.25	52.18	+0.93	267	3,936	+116
Oct12	111122	51.46	52.00	51.17	52.00	+0.93	154	3,877	+77
Total Volume and Open Interest							127,506	295,782	+1,380
Canola(WCE)
Nov11	111114	517.9	517.9	517.9	517.9	+4.4
Jan12	111122	514.0	519.9	512.5	513.6	+1.1	7,951	88,563	-1,149
Mar12	111122	518.1	523.5	517.7	518.5	+0.4	2,819	32,469	+289
May12	111122	521.6	526.5	521.0	522.1	+0.7	1,712	14,739	+13
Jul12	111122	527.0	531.9	525.5	527.2	+0.1	1,663	8,612	+73
Total Volume and Open Interest							15,240	157,266	-1,189
Corn(CBOT)
Dec11	111122	598.25	601.50	594.25	599.00	+1.25	189,169	321,122	-22,345
Mar12	111122	605.25	608.50	601.50	605.75	+0.75	128,193	480,793	+10,127
May12	111122	612.50	615.00	608.25	612.25	+0.75	25,154	136,399	+2,544
Jul12	111122	615.50	618.75	611.75	615.75	+0.25	26,431	136,267	+3,540
Sep12	111122	571.00	573.00	568.00	569.75	+0.75	1,675	34,095	+283
Dec12	111122	550.00	553.50	546.50	549.00	-1.00	18,691	164,061	-703
Total Volume and Open Interest							390,515	1,322,869	-5,911
Wheat(CBOT)
Dec11	111122	592.25	597.00	586.00	594.00	+2.50	37,746	74,003	-7,780
Mar12	111122	609.00	613.25	601.00	603.00	-6.00	35,659	156,261	+5,706
May12	111122	627.50	632.00	619.50	621.25	-6.25	9,011	57,605	+464
Jul12	111122	641.25	645.75	632.75	635.25	-6.25	6,702	61,812	-194
Sep12	111122	659.75	664.75	653.00	654.50	-5.25	1,334	12,667	+283
Total Volume and Open Interest							94,130	405,369	-667
Wheat(KCBT)
Dec11	111122	666.75	671.00	654.75	661.00	-6.00	6,928	28,335	-2,640
Mar12	111122	678.00	682.25	665.75	670.00	-8.00	8,295	67,274	+800
May12	111122	689.25	690.50	674.75	678.00	-7.50	1,486	12,440	+129
Jul12	111122	694.00	698.25	682.50	684.50	-8.25	1,954	35,112	-206
Sep12	111122	710.75	712.00	697.75	698.75	-8.25	718	5,060	+414
Total Volume and Open Interest							20,139	153,542	-1,147
Wheat(MGE)
Dec11	111122	895.25	900.00	856.00	860.25	-36.25	1,237	5,615	-1,168
Mar12	111122	862.00	862.50	835.00	837.25	-25.25	3,393	18,588	-367
May12	111122	834.25	834.25	813.25	816.25	-18.00	813	6,172	-217
Jul12	111122	816.75	820.00	801.25	803.50	-14.75	558	8,002	-129
Sep12	111122	790.25	795.50	780.00	780.00	-13.50	324	3,246	+29
Total Volume and Open Interest							6,560	44,760	-1,796
Oats(CBOT)
Dec11	111122	300.25	305.00	300.25	303.50	+3.50	1,879	5,479	-953
Mar12	111122	297.50	301.00	291.75	294.50	-0.50	1,336	10,744	+497
May12	111122	300.00	300.50	296.75	298.50	-1.00	53	1,331	+17
Jul12	111122	301.00	305.00	298.50	303.50	-1.50	6	44	+3
Total Volume and Open Interest							3,274	17,721	-436
Rough Rice(CBOT)
Jan12	111122	14.45	14.57	14.22	14.31	-0.14	715	11,681	+93
Mar12	111122	14.82	14.87	14.50	14.60	-0.15	179	4,584	+64
May12	111122	15.03	15.03	14.85	14.88	-0.16	8	583	-2
Jul12	111122	15.31	15.31	15.12	15.15	-0.16	2	594	+1
Total Volume and Open Interest							904	17,619	+156
Live Cattle(CME)
Dec11	111122	120.180	121.500	120.000	121.450	+1.470	16,717	61,276	-2,367
Feb12	111122	122.000	123.400	121.785	123.300	+1.500	22,005	125,755	-1,628
Apr12	111122	126.230	127.200	125.885	127.000	+0.950	8,609	82,863	+1,194
Jun12	111122	125.135	126.100	124.900	125.950	+0.665	4,173	42,244	+699
Aug12	111122	125.180	126.350	125.135	126.330	+0.780	554	8,914	+139
Oct12	111122	127.535	128.700	127.535	128.700	+0.600	431	4,938	+40
Total Volume and Open Interest							52,571	329,854	-1,920
Feeder Cattle(CME)
Jan12	111122	146.185	147.450	146.000	147.035	+0.850	3,643	18,143	-131
Mar12	111122	148.100	149.200	147.735	148.825	+0.825	805	6,351	+85
Apr12	111122	149.235	150.200	149.235	149.950	+0.850	428	2,688	+100
May12	111122	149.200	150.450	149.200	150.300	+1.000	262	2,857	+24
Aug12	111122	150.500	151.850	150.350	151.850	+1.100	158	3,094	+29
Sep12	111122	150.550	152.000	150.500	152.000	+1.000	15	411	-1
Oct12	111122	151.500	151.985	151.500	151.800	+1.000	0	89	+0
Total Volume and Open Interest							5,311	33,633	+106
Lean Hogs(CME)
Dec11	111122	87.680	88.080	87.500	87.830	-0.120	10,177	31,468	-2,482
Feb12	111122	90.885	91.580	90.730	91.100	+0.100	14,123	87,091	+2,693
Apr12	111122	94.050	94.500	93.750	94.000	-0.050	4,061	59,782	+313
May12	111122	99.285	99.450	98.600	99.300	-0.100	33	2,175	+17
Jun12	111122	100.700	101.300	100.500	100.750	-0.285	5,497	38,499	+1,300
Jul12	111122	99.250	99.750	98.885	99.135	-0.165	383	10,006	+228
Aug12	111122	97.730	98.200	97.550	97.830	-0.100	1,040	12,361	+432
Oct12	111122	86.000	86.700	85.830	86.000	unch	397	6,254	+218
Total Volume and Open Interest							35,943	250,085	+2,854
Class III Milk(CME)
Nov11	111122	19.10	19.12	19.07	19.11	-0.01	124	5,735	+166
Dec11	111122	18.60	18.65	18.22	18.32	-0.33	564	6,174	-85
Jan12	111122	17.49	17.65	17.20	17.31	-0.21	438	4,221	+119
Feb12	111122	16.90	17.00	16.75	16.83	-0.07	94	2,926	+40
Mar12	111122	16.89	16.89	16.78	16.78	-0.02	68	2,596	+36
Total Volume and Open Interest							1,483	33,733	+434
Cocoa(ICE)
Dec11	111122	2278	2314	2250	2250	-14	86	216	-52
Mar12	111122	2418	2466	2395	2421	+7	9,891	79,907	+81
May12	111122	2427	2474	2403	2429	+9	909	29,623	+107
Jul12	111122	2438	2485	2414	2443	+12	398	14,416	+115
Sep12	111122	2447	2492	2425	2451	+13	488	12,242	+42
Dec12	111122	2463	2500	2442	2464	+10	83	12,772	+14
Mar13	111122	2480	2494	2476	2476	+8	102	3,667	+13
Total Volume and Open Interest							12,242	155,690	+518
Coffee "C"(ICE)
Dec11	111122	233.50	233.80	230.85	232.90	+0.70	6,987	1,904	-3,908
Mar12	111122	237.10	237.90	234.60	236.90	-0.10	10,688	56,905	+1,385
May12	111122	239.85	240.05	237.00	239.10	-0.25	2,598	20,779	+320
Jul12	111122	241.95	241.95	239.10	240.95	-0.20	363	6,190	-2
Sep12	111122	242.20	242.20	239.85	241.60	-0.15	175	5,392	+50
Dec12	111122	242.50	242.50	240.85	241.90	-0.20	124	6,408	+4
Total Volume and Open Interest							20,983	98,662	-2,166
Orange Juice(ICE)
Jan12	111122	179.25	181.00	178.10	179.80	+1.25	1,370	19,812	+466
Mar12	111122	174.05	174.50	172.90	173.55	+1.10	340	5,332	+15
May12	111122	173.25	173.25	172.45	172.45	+1.15	25	1,689	+3
Jul12	111122	172.05	173.30	172.05	172.45	+0.95	17	391	+3
Sep12	111122	171.85	171.85	171.85	171.85	+0.95	0	53	+0
Nov12	111122	171.50	171.50	171.50	171.50	+0.95	0	8	+0
Total Volume and Open Interest							1,752	27,291	+487
Sugar #11(ICE)
Mar12	111122	24.28	24.28	23.33	23.44	-0.65	35,510	216,447	+3,692
May12	111122	23.79	23.79	22.96	23.02	-0.56	10,954	85,298	+133
Jul12	111122	23.26	23.33	22.63	22.69	-0.50	6,718	83,555	+39
Oct12	111122	23.30	23.30	22.71	22.77	-0.43	3,597	45,080	-99
Mar13	111122	23.61	23.62	23.05	23.14	-0.40	1,154	30,705	-64
Total Volume and Open Interest							59,067	499,113	+4,542
London Cocoa(LCE)
Dec11	111122	1516	1541	1496	1510	-4	1,835	70,227	-763
Mar12	111122	1540	1572	1525	1540	-1	9,595	62,751	+1,470
May12	111122	1555	1587	1541	1554	-3	1,144	19,608	+83
Jul12	111122	1569	1599	1557	1569	-2	419	23,616	+18
Sep12	111122	1580	1606	1566	1579	-3	719	15,944	+251
Dec12	111122	1588	1611	1580	1593	+2	276	12,257	+6
Mar13	111122	1601	1626	1591	1608	+6	3,288	5,793	+2,637
Total Volume and Open Interest							17,792	212,609	+4,208
London Sugar(LCE)
Mar12	111122	628.00	629.90	610.30	613.90	-10.80	3,411	22,394	+739
May12	111122	617.80	618.20	600.50	604.10	-9.70	830	6,974	-188
Aug12	111122	609.80	609.80	593.20	596.50	-9.70	1,524	6,729	+886
Oct12	111122	607.80	607.80	593.10	596.10	-8.90	630	3,088	+95
Dec12	111122	607.10	610.10	596.30	600.80	-7.40	96	1,035	+9
Total Volume and Open Interest							6,492	41,123	+1,541
Cotton(ICE)
Dec11	111122	90.70	90.75	87.50	89.95	-0.86	5,294	7,068	-3,088
Mar12	111122	90.76	92.10	89.33	91.12	+0.71	16,397	88,730	+2,024
May12	111122	91.50	92.40	89.85	91.62	+0.92	2,674	16,997	-138
Jul12	111122	91.74	92.84	90.40	92.03	+1.10	1,184	17,557	-99
Oct12	111122	91.00	93.13	91.00	93.13	+1.05	2	87	+2
Dec12	111122	90.30	91.50	89.00	90.69	+1.06	128	6,482	+50
Total Volume and Open Interest							25,679	138,160	-1,249
Lumber(CME)
Jan12	111122	244.5	246.0	238.8	241.6	-4.9	871	6,548	-271
Mar12	111122	260.3	263.7	256.2	259.8	-4.1	434	2,193	+167
May12	111122	270.3	273.3	267.0	268.9	-5.1	320	395	+137
Jul12	111122	274.5	276.0	274.5	276.0	-3.0	169	220	+86
Total Volume and Open Interest							1,858	9,456	+180
Crude Oil(NYM)
Dec11	111118	98.61	100.15	96.64	97.41	-1.41	379,612	81,174	-28,056
Jan12	111122	97.20	98.70	96.55	98.01	+1.09	341,638	331,603	-2,535
Feb12	111122	97.10	98.82	96.63	98.19	+1.20	71,851	78,828	-2,481
Mar12	111122	97.01	98.91	96.95	98.36	+1.30	44,239	95,480	-114
Apr12	111122	97.01	98.88	96.80	98.46	+1.37	18,204	39,315	+287
May12	111122	97.40	98.98	97.27	98.51	+1.43	15,556	36,413	+625
Jun12	111122	97.39	98.86	96.86	98.47	+1.47	45,191	73,194	-1,752
Jul12	111122	97.32	98.50	97.13	98.33	+1.48	12,701	35,004	-393
Aug12	111122	98.15	98.15	97.80	98.14	+1.49	6,529	23,336	+447
Sep12	111122	97.45	98.20	97.45	97.94	+1.50	7,223	27,371	-200
Oct12	111122	96.91	97.74	96.91	97.74	+1.49	4,347	24,719	-218
Nov12	111122	97.32	97.58	97.32	97.58	+1.48	3,679	25,575	-170
Dec12	111122	96.24	97.80	95.60	97.40	+1.47	33,838	163,692	-1,388
Jan13	111122	97.09	97.09	97.09	97.09	+1.47	1,597	29,610	-272
Feb13	111122	96.74	96.74	96.74	96.74	+1.47	759	11,272	-86
Mar13	111122	96.39	96.39	96.39	96.39	+1.47	1,241	9,148	+343
Total Volume and Open Interest							637,590	1,260,127	-47,389
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	111122	97.125	98.700	96.525	98.000	+1.075	11,106	1,921	+236
Feb12	111122	96.825	98.775	96.750	98.200	+1.200	280	240	+27
Mar12	111122	96.975	98.725	96.975	98.350	+1.300	134	112	+10
Apr12	111122	98.450	98.450	98.450	98.450	+1.350	5	23	+0
May12	111122	98.500	98.500	98.500	98.500	+1.425	4	6	-1
Jun12	111122	98.475	98.475	98.475	98.475	+1.475	9	19	+5
Jul12	111122	98.325	98.325	98.325	98.325	+1.475	0	4	+0
Aug12	111122	98.150	98.150	98.150	98.150	+1.500	0	5	+0
Total Volume and Open Interest							11,538	2,553	+277
Heating Oil(NYM)
Dec11	111122	298.43	303.80	297.40	303.46	+4.03	48,111	50,747	-6,530
Jan12	111122	299.39	304.94	298.45	304.65	+4.22	46,909	81,760	+3,668
Feb12	111122	300.04	305.17	299.37	304.91	+4.41	17,668	34,460	+956
Mar12	111122	299.00	304.18	298.72	304.08	+4.59	10,440	28,341	+464
Apr12	111122	297.25	301.89	297.25	301.87	+4.71	5,885	16,076	-501
May12	111122	293.77	299.59	293.77	299.59	+4.88	3,549	12,831	-154
Jun12	111122	292.59	298.57	292.59	298.45	+4.86	10,001	31,345	-120
Jul12	111122	294.86	298.42	294.11	298.42	+4.86	1,174	8,034	-37
Aug12	111122	295.12	298.57	294.73	298.57	+4.86	565	4,415	+115
Sep12	111122	297.77	299.12	297.36	299.12	+4.87	537	5,078	-59
Oct12	111122	299.90	299.90	299.52	299.90	+4.86	507	2,364	-66
Nov12	111122	300.67	300.67	300.67	300.67	+4.82	91	1,536	-17
Total Volume and Open Interest							147,198	297,128	-2,319
Gasoline(NYMEX)
Dec11	111122	249.30	256.50	248.50	256.18	+7.28	35,473	43,482	-5,102
Jan12	111122	250.41	256.81	249.26	256.50	+6.63	41,641	82,315	+2,192
Feb12	111122	250.57	257.55	250.57	257.36	+6.40	14,446	26,203	-41
Mar12	111122	253.88	259.11	253.88	258.88	+6.21	9,860	27,978	-53
Apr12	111122	266.48	273.03	266.48	272.93	+5.69	8,191	22,724	-90
May12	111122	269.69	272.74	268.48	272.74	+5.60	5,927	15,798	+573
Jun12	111122	264.20	271.14	264.20	270.66	+5.46	5,611	22,564	+1,101
Jul12	111122	267.38	268.07	265.50	268.07	+5.27	2,218	7,044	+717
Aug12	111122	264.14	265.39	264.00	265.39	+5.10	1,113	8,197	+60
Sep12	111122	261.00	262.72	261.00	262.72	+5.07	640	6,922	+54
Total Volume and Open Interest							126,355	284,038	-737
e-miNY RBOB Gasoline(NYM)
Dec11	111122	256.20	256.20	256.18	256.20	+7.30
Jan12	111122	256.50	256.50	256.50	256.50	+6.60	0	1	+0
Feb12	111122	257.40	257.40	257.36	257.40	+6.40	0	1	+0
Mar12	111122	258.90	258.90	258.88	258.90	+6.20
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec11	111122	3.404	3.455	3.362	3.415	+0.016	148,707	75,705	-5,379
Jan12	111122	3.568	3.600	3.510	3.561	+0.003	98,591	292,169	-1,364
Feb12	111122	3.576	3.614	3.534	3.578	+0.005	33,653	85,312	-874
Mar12	111122	3.576	3.607	3.531	3.571	+0.004	26,830	107,430	+2,069
Apr12	111122	3.608	3.645	3.562	3.607	+0.003	27,239	101,625	+659
May12	111122	3.647	3.686	3.620	3.653	+0.005	7,976	43,826	+50
Jun12	111122	3.694	3.721	3.664	3.700	+0.005	6,810	20,391	+35
Jul12	111122	3.773	3.775	3.718	3.751	+0.006	3,068	18,890	+98
Aug12	111122	3.794	3.800	3.744	3.777	+0.006	2,168	15,924	-180
Sep12	111122	3.794	3.805	3.750	3.777	+0.006	1,913	12,335	+218
Oct12	111122	3.800	3.850	3.773	3.812	+0.006	9,291	55,821	+215
Nov12	111122	3.953	3.964	3.922	3.947	+0.001	3,185	22,411	+40
Dec12	111122	4.227	4.255	4.200	4.225	-0.006	3,250	23,342	+345
Jan13	111122	4.362	4.376	4.327	4.354	-0.008	4,471	29,853	-106
Feb13	111122	4.341	4.343	4.324	4.342	-0.008	123	6,192	+50
Mar13	111122	4.293	4.299	4.279	4.296	-0.008	861	13,673	+76
Total Volume and Open Interest							381,947	1,001,621	-2,994
Brent Crude Oil(ICE)
Jan12	111122	106.62	109.45	106.62	109.03	+2.15	207,453	192,414	-4,834
Feb12	111122	106.50	109.11	106.50	108.65	+1.99	76,455	157,183	-3,828
Mar12	111122	106.21	108.71	106.21	108.27	+1.89	43,706	95,164	-810
Apr12	111122	106.00	108.46	106.00	107.99	+1.83	22,976	38,193	+48
May12	111122	105.95	108.24	105.94	107.77	+1.84	14,337	22,063	-170
Jun12	111122	105.70	107.99	105.65	107.52	+1.86	30,528	67,436	-1,562
Jul12	111122	105.85	107.75	105.62	107.27	+1.86	7,367	20,076	+771
Aug12	111122	105.57	107.48	105.34	106.99	+1.84	3,781	24,083	-504
Sep12	111122	105.21	107.10	104.96	106.61	+1.83	4,223	28,021	-381
Oct12	111122	106.25	106.25	106.25	106.25	+1.81	3,376	12,803	+103
Nov12	111122	105.90	105.90	105.90	105.90	+1.80	3,393	17,867	-732
Dec12	111122	103.73	106.03	103.70	105.52	+1.79	29,184	97,987	-3,538
Jan13	111122	105.20	105.20	105.20	105.20	+1.77	1,003	9,642	-10
Feb13	111122	104.83	104.83	104.83	104.83	+1.76	444	5,236	+75
Total Volume and Open Interest							461,544	945,265	-15,673
Gas Oil(ICE)
Dec11	111122	947.25	964.00	944.75	952.00	+2.50	72,055	128,389	-1,557
Jan12	111122	938.75	956.25	936.50	944.25	+3.50	72,532	107,328	+1,114
Feb12	111122	932.75	950.50	931.75	938.75	+4.50	23,990	47,130	-1,567
Mar12	111122	927.75	945.75	927.75	934.50	+5.50	13,188	39,257	+580
Apr12	111122	924.50	941.25	924.50	931.00	+6.25	8,916	22,458	+671
May12	111122	922.25	939.00	922.25	928.50	+6.50	6,334	23,618	-153
Jun12	111122	922.25	940.00	922.25	928.25	+6.75	13,626	52,947	-1,363
Jul12	111122	929.25	939.25	927.50	929.25	+7.00	3,614	16,543	-107
Aug12	111122	931.00	938.50	928.25	930.00	+7.00	1,848	12,102	+324
Sep12	111122	930.50	939.50	928.00	929.75	+7.25	1,334	12,088	+100
Total Volume and Open Interest							227,438	553,219	-3,398
Ethanol(CBOT)
Nov11	111103	2.806	2.845	2.790	2.790	+0.004	130	244	-76
Dec11	111122	2.555	2.570	2.548	2.556	+0.012	186	659	+93
Jan12	111122	2.307	2.310	2.300	2.305	+0.003	212	1,901	-12
Feb12	111122	2.214	2.226	2.205	2.209	-0.005	304	1,219	-33
Mar12	111122	2.210	2.215	2.205	2.213	-0.001	467	1,242	-54
Apr12	111122	2.210	2.217	2.210	2.214	-0.007	174	663	-50
May12	111122	2.231	2.231	2.224	2.224	-0.007	7	753	+7
Jun12	111122	2.237	2.237	2.237	2.237	+0.004	41	597	+18
Total Volume and Open Interest							1,603	10,883	+53
WTI Crude Oil(ICE)
Jan12	111122	96.94	98.70	96.54	98.01	+1.09	79,539	67,263	-1,772
Feb12	111122	97.13	98.82	96.75	98.19	+1.20	17,532	46,695	+2,039
Mar12	111122	97.18	98.91	96.94	98.36	+1.30	15,366	31,102	-1,294
Apr12	111122	98.28	98.89	97.33	98.46	+1.37	8,575	17,110	+2,581
May12	111122	98.03	98.93	97.45	98.51	+1.43	7,020	10,305	-173
Jun12	111122	97.48	98.86	97.24	98.47	+1.47	15,832	42,429	+361
Jul12	111122	97.55	98.48	97.55	98.33	+1.48	4,214	9,309	-252
Aug12	111122	97.33	98.29	97.09	98.14	+1.49	2,113	5,811	-154
Sep12	111122	98.06	98.13	96.90	97.94	+1.50	1,504	10,865	+29
Oct12	111122	97.74	97.74	97.74	97.74	+1.49	1,115	4,677	+181
Nov12	111122	97.58	97.58	97.58	97.58	+1.48	876	4,022	+164
Dec12	111122	95.61	97.76	95.54	97.40	+1.47	13,301	59,494	+2,704
Jan13	111122	97.09	97.09	97.09	97.09	+1.47	232	2,438	+219
Feb13	111122	96.74	96.74	96.74	96.74	+1.47	2	640	-1
Mar13	111122	96.39	96.39	96.39	96.39	+1.47	0	1,564	+0
Apr13	111122	96.07	96.07	96.07	96.07	+1.48	0	389	+0
Total Volume and Open Interest							172,346	408,075	+4,072
US Dollar Index(ICE)
Dec11	111122	78.460	78.610	78.160	78.435	-0.028	25,826	53,804	-872
Mar12	111122	78.980	78.980	78.545	78.815	-0.027	14	688	+4
Jun12	111122	79.235	79.235	79.235	79.235	-0.027
Total Volume and Open Interest							25,840	54,492	-868
Australian Dollar(CME)
Dec11	111122	98.05	98.69	97.82	98.08	+0.08	114,669	132,387	-643
Mar12	111122	97.33	97.65	96.98	97.15	+0.09	78	999	+1
Jun12	111122	96.46	96.46	96.42	96.46	+0.04	0	35	+0
Total Volume and Open Interest							114,747	133,548	-642
British Pound(CME)
Dec11	111122	156.42	156.88	155.77	156.21	-0.20	78,187	156,873	-76
Mar12	111122	156.20	156.47	155.61	156.06	-0.20	75	377	-3
Jun12	111122	155.91	156.13	155.91	155.91	-0.22	0	3	+0
Total Volume and Open Interest							78,262	157,258	-79
Canadian Dollar(CME)
Dec11	111122	96.18	96.59	95.97	96.35	+0.10	66,544	121,032	+441
Mar12	111122	96.03	96.42	95.87	96.20	+0.10	221	4,226	+58
Jun12	111122	96.06	96.26	95.80	96.13	+0.09	4	1,132	+1
Sep12	111122	95.80	96.28	95.80	96.11	+0.11	5	714	+0
Total Volume and Open Interest							66,774	127,237	+500
Japanese Yen(CME)
Dec11	111122	130.09	130.20	129.34	129.97	-0.07	80,848	146,760	+3,244
Mar12	111122	130.33	130.51	129.87	130.32	-0.10	109	1,063	+29
Jun12	111122	130.72	130.83	130.72	130.72	-0.11	0	25	+0
Total Volume and Open Interest							80,958	147,853	+3,274
Swiss Franc(CME)
Dec11	111122	109.09	109.83	108.90	109.35	+0.23	23,355	30,282	+466
Mar12	111122	109.58	109.58	109.37	109.58	+0.21	16	643	-2
Jun12	111122	109.90	109.90	109.70	109.90	+0.20	0	5	+0
Total Volume and Open Interest							23,371	30,934	+464
EuroFX(CME)
Dec11	111122	134.88	135.69	134.68	135.06	+0.10	288,299	253,690	+5,810
Mar12	111122	135.08	135.76	134.91	135.22	+0.10	771	6,847	+258
Jun12	111122	135.16	135.43	135.01	135.33	+0.09	14	973	+13
Total Volume and Open Interest							289,084	261,528	+6,081
Mexican Peso(CME)
Dec11	111122	711.8	717.2	708.2	715.0	+3.0	37,084	75,052	-7,730
Jan12	111122	713.5	713.5	710.5	713.5	+3.0	0	95	+0
Total Volume and Open Interest							50,784	116,996	+5,470
Brazilian Real(CME)
Dec11	111122	552.95	553.55	546.20	553.00	+2.00	41	4,131	-3
Jan12	111122	549.60	549.60	549.60	549.60	+2.00	0	10,149	+0
Feb12	111122	546.15	546.15	546.15	546.15	+2.00
Mar12	111122	542.75	542.75	542.75	542.75	+2.00	0	34	+0
Total Volume and Open Interest							41	29,645	-3
30-Year T-Bonds(CBOT)
Dec11	111122	143~200	144~150	143~010	144~030	+0~160	291,572	616,423	-9,999
Mar12	111122	143~150	144~100	142~280	143~290	+0~170	17,975	25,320	+7,983
Jun12	111122	142~230	142~230	142~060	142~230	+0~170	0	6	+0
Total Volume and Open Interest							309,547	641,749	-2,016
10-Year T-Notes(CBOT)
Dec11	111122	130~210	130~280	130~105	130~255	+0~070	870,981	1,418,787	-38,672
Mar12	111122	130~000	130~065	129~220	130~040	+0~075	9,493	45,955	+3,736
Jun12	111122	129~040	129~040	128~285	129~040	+0~075
Total Volume and Open Interest							880,474	1,464,742	-34,936
5-Year T-Notes(CBOT)
Dec11	111122	123~008	123~124	122~120	123~020	+0~018	426,725	1,237,738	-27,186
Mar12	111122	122~090	122~105	122~075	122~102	+0~016	3,733	24,800	+679
Jun12	111122	121~126	121~126	121~110	121~126	+0~016
Total Volume and Open Interest							430,458	1,262,538	-26,507
2 Year T-Notes(CBOT)
Dec11	111122	110~022	110~026	110~021	110~025	+0~005	186,688	711,430	-13,247
Mar12	111122	110~026	110~030	110~024	110~029	+0~005	8,699	22,897	+4,522
Jun12	111122	109~125	109~125	109~120	109~125	+0~005
Total Volume and Open Interest							195,387	734,327	-8,725
Eurodollars(CME)
Dec11	111122	99.332	99.382	99.330	99.365	+0.040	263,628	1,067,264	-15,749
Mar12	111122	99.190	99.240	99.180	99.205	+0.030	350,468	964,077	-19,081
Jun12	111122	99.175	99.205	99.155	99.175	+0.025	307,351	1,166,231	-2,474
Sep12	111122	99.170	99.200	99.155	99.180	+0.030	229,024	759,282	+1,550
Dec12	111122	99.175	99.200	99.165	99.190	+0.030	185,183	799,373	-8,699
Mar13	111122	99.180	99.205	99.170	99.200	+0.035	178,447	806,301	+12,759
Jun13	111122	99.160	99.195	99.155	99.185	+0.035	125,356	568,497	-3,837
Sep13	111122	99.125	99.160	99.115	99.145	+0.035	116,950	457,723	-3,261
Dec13	111122	99.040	99.075	99.030	99.060	+0.030	91,793	482,224	-1,074
Mar14	111122	98.935	98.975	98.920	98.955	+0.030	73,410	336,899	+63
Jun14	111122	98.790	98.830	98.770	98.810	+0.025	73,025	290,072	+8,012
Sep14	111122	98.630	98.670	98.610	98.655	+0.025	45,209	185,635	-1,090
Dec14	111122	98.465	98.500	98.440	98.485	+0.020	25,254	172,233	+672
Mar15	111122	98.305	98.340	98.280	98.325	+0.015	18,220	117,635	+197
Jun15	111122	6.395	6.435	6.370	6.415	+0.015	18,016	110,411	+1,401
Sep15	111122	6.235	6.270	6.200	6.250	+0.015	16,067	80,830	+153
Dec15	111122	6.045	6.095	6.015	6.070	+0.015	7,922	48,003	+182
Mar16	111122	5.905	5.955	5.865	5.925	+0.015	8,401	46,684	+870
Total Volume and Open Interest							2,148,501	8,652,962	-28,852
30 Day Federal Funds(CBOT)
Nov11	111122	99.918	99.918	99.915	99.915	unch	830	65,835	-16
Dec11	111122	99.905	99.910	99.905	99.910	unch	8,710	62,081	-611
Jan12	111122	99.895	99.895	99.890	99.895	unch	2,770	59,825	+642
Feb12	111122	99.885	99.890	99.880	99.890	unch	1,196	47,109	-174
Mar12	111122	99.880	99.885	99.870	99.885	+0.005	2,017	30,746	+173
Apr12	111122	99.875	99.880	99.870	99.880	unch	1,988	36,520	-177
Total Volume and Open Interest							38,781	597,090	-1,879
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	111122	99.665	99.665	99.665	99.665	unch	0	327	+0
Mar12	111122	99.658	99.658	99.658	99.658	unch	0	300	+0
Jun12	111122	99.660	99.660	99.660	99.660	unch
Sep12	111122	99.658	99.658	99.658	99.658	unch
Dec12	111122	99.660	99.660	99.660	99.660	unch
Mar13	111122	99.660	99.660	99.660	99.660	unch
Jun13	111122	99.615	99.615	99.615	99.615	unch
Sep13	111122	99.475	99.475	99.475	99.475	unch
Dec13	111122	99.335	99.335	99.335	99.335	unch
Mar14	111122	99.195	99.195	99.195	99.195	unch
Total Volume and Open Interest							0	627	+0
3-Mth Euro-Yen(SGX)
Dec11	111122	99.67	99.67	99.67	99.67	unch	570	4,445	-3
Mar12	111122	99.66	99.66	99.66	99.66	unch	570	1,937	-17
Jun12	111122	99.66	99.66	99.66	99.66	unch	80	1,470	+0
Sep12	111122	99.66	99.66	99.66	99.66	unch	0	711	+0
Dec12	111122	99.66	99.66	99.66	99.66	unch	42	171	+20
Mar13	111122	99.66	99.66	99.66	99.66	unch	100	101	+100
Jun13	111122	99.64	99.64	99.61	99.61	unch
Sep13	111122	99.47	99.47	99.47	99.47	unch
Total Volume and Open Interest							1,362	8,838	+100
Japanese Gov't Bonds(SGX)
Dec11	111122	143.11	143.16	142.93	142.97	-0.10	1,820	24,424	+212
Mar12	111122	142.42	142.43	142.40	142.40	-0.10	0	30	+0
Jun12	111122	140.31	140.31	140.31	140.31	-0.10
Total Volume and Open Interest							1,820	24,454	+212
Euro-Bund(EUREX)
Dec11	111122	137.15	137.48	136.73	137.25	+0.10	812,651	889,086	+29,583
Mar12	111122	137.35	137.62	136.98	137.41	+0.07	6,300	25,486	+785
Jun12	111122	137.05	137.05	137.05	137.05	+0.10	0	18	+0
Total Volume and Open Interest							818,951	914,590	+30,368
Euro-Bobl(EUREX)
Dec11	111122	123.10	123.44	122.93	123.32	+0.20	398,280	745,276	+8,049
Mar12	111122	123.26	123.62	123.26	123.59	+0.19	753	23,138	+500
Jun12	111122	123.47	123.47	123.47	123.47	+0.20
Total Volume and Open Interest							399,033	768,414	+8,549
3-Mth Euribor(EUREX)
Dec11	111122	98.610	98.625	98.610	98.615	-0.005	0	1,595	+0
Mar12	111122	98.780	98.785	98.775	98.775	+0.010	3	2,267	-1
Jun12	111122	98.825	98.830	98.825	98.830	+0.020	0	1,053	+0
Total Volume and Open Interest							3	8,247	-1
Long Gilt(LIFFE)
Dec11	111122	130~16	131~06	130~08	130~30	+0~06	117,297	302,256	-2,785
Mar12	111122	114~12	115~06	114~05	114~28	+0~09	2,939	22,297	-344
Total Volume and Open Interest							120,236	324,553	-3,129
3-Mth Short Sterling(LIFFE)
Dec11	111122	98.89	98.90	98.88	98.89	-0.01	38,742	337,115	-8,510
Mar12	111122	98.76	98.79	98.75	98.77	+0.01	77,650	357,403	-8,178
Jun12	111122	98.71	98.74	98.69	98.72	+0.01	67,460	203,167	-5,405
Sep12	111122	98.67	98.71	98.64	98.69	+0.02	82,758	212,452	-1,066
Dec12	111122	98.62	98.67	98.59	98.65	+0.03	61,307	195,330	-1,296
Mar13	111122	98.60	98.67	98.58	98.65	+0.04	56,147	190,605	-9,455
Total Volume and Open Interest							515,796	2,002,553	-44,299
3-Mth Euribor(LIFFE)
Dec11	111122	98.615	98.630	98.605	98.615	-0.005	194,813	683,931	-17,964
Mar12	111122	98.770	98.790	98.750	98.775	+0.010	183,128	512,822	-3,037
Jun12	111122	98.815	98.845	98.790	98.830	+0.020	151,566	367,630	-2,789
Total Volume and Open Interest							1,068,931	3,385,296	-64,436
3-Mth Aus T-Bills(SFE)
Dec11	111122	95.50	95.54	95.50	95.52	+0.01	15,732	182,911	-3,377
Mar12	111122	96.35	96.45	96.34	96.38	+0.03	14,527	197,979	+3,025
Jun12	111122	96.62	96.74	96.61	96.65	+0.03	11,465	145,750	+2,059
Sep12	111122	96.62	96.75	96.62	96.66	+0.03	4,389	96,755	+1,232
Dec12	111122	96.51	96.64	96.49	96.53	+0.03	1,704	55,466	-224
Mar13	111122	96.36	96.49	96.33	96.37	+0.03	1,008	48,277	+275
Jun13	111122	96.22	96.31	96.18	96.22	+0.02	334	38,395	-501
Sep13	111122	96.10	96.19	96.08	96.11	+0.03	353	19,660	-408
Dec13	111122	96.03	96.05	95.96	95.99	+0.03	100	3,774	+0
Mar14	111122	95.89	95.89	95.83	95.88	+0.07	100	659	+80
Total Volume and Open Interest							49,712	789,683	+2,161
10-Year Aus T-Bonds(SFE)
Dec11	111122	95.96	96.06	95.95	96.02	+0.06	31,861	362,569	-12,581
Mar12	111122	96.02	96.02	96.02	96.02	+0.06
Total Volume and Open Interest							31,861	362,569	-12,581
3-Year Aus T-Bonds(SFE)
Dec11	111122	96.79	96.93	96.79	96.87	+0.07	143,468	566,846	-7,636
Mar12	111122	96.87	96.87	96.87	96.87	+0.07
Total Volume and Open Interest							143,468	566,846	-7,636
Gold(CMX)
Dec11	111122	1678.5	1706.4	1667.5	1702.4	+23.8	147,927	178,364	-12,554
Feb12	111122	1681.6	1709.3	1676.0	1705.5	+23.9	16,550	141,062	+7,272
Apr12	111122	1685.6	1710.2	1680.8	1708.6	+24.1	1,369	23,732	+152
Jun12	111122	1685.6	1714.2	1683.6	1710.8	+24.2	362	20,450	+3
Aug12	111122	1695.0	1715.0	1695.0	1712.9	+24.3	46	11,204	+10
Oct12	111122	1712.7	1715.6	1712.7	1715.6	+24.3	26	7,233	+20
Dec12	111122	1689.3	1721.9	1689.3	1718.6	+24.5	296	18,775	+46
Feb13	111122	1719.0	1721.4	1719.0	1721.4	+24.6	4	3,415	+0
Apr13	111122	1724.3	1724.3	1724.3	1724.3	+24.6	300	669	+200
Jun13	111122	1722.9	1728.1	1722.9	1728.1	+24.7	2	10,732	-3
Aug13	111122	1731.8	1731.8	1731.8	1731.8	+24.8	25	45	+0
Total Volume and Open Interest							167,215	461,201	-4,867
Silver(CMX)
Dec11	111122	3157.5	3304.0	3116.0	3295.1	+183.5	60,207	32,588	-1,711
Mar12	111122	3159.5	3312.0	3125.0	3303.1	+184.4	15,027	37,241	+1,352
May12	111122	3160.0	3306.9	3157.5	3306.9	+184.7	1,204	5,019	+71
Jul12	111122	3184.0	3310.4	3184.0	3310.4	+184.8	376	2,811	+174
Sep12	111122	3313.3	3313.3	3313.3	3313.3	+185.0	21	1,910	+9
Dec12	111122	3173.0	3317.0	3168.0	3317.0	+184.8	1,593	13,923	-280
Mar13	111122	3313.5	3313.5	3313.5	3313.5	+185.6	0	1,098	+0
Total Volume and Open Interest							78,878	109,615	-387
Platinum(NYMEX)
Jan12	111122	1553.9	1574.0	1542.0	1571.0	+27.2	6,110	33,853	-532
Apr12	111122	1560.5	1577.5	1559.5	1575.2	+27.4	191	4,589	+177
Jul12	111122	1577.5	1579.0	1577.5	1579.0	+28.1	3	324	+0
Oct12	111122	1582.8	1582.8	1581.9	1582.8	+28.1	1	56	+0
Total Volume and Open Interest							6,305	38,824	-355
Palladium(NYMEX)
Dec11	111122	585.80	610.15	584.95	601.15	+15.35	4,921	11,174	-369
Mar12	111122	588.55	610.55	587.75	603.40	+15.50	1,192	8,745	+839
Jun12	111122	604.65	604.65	604.65	604.65	+15.50	1	144	+0
Total Volume and Open Interest							6,114	20,069	+420
Copper(CMX)
Dec11	111122	330.75	337.35	329.35	333.30	+3.00	39,246	30,038	-2,093
Mar12	111122	332.10	338.75	331.40	334.80	+2.85	7,425	60,453	+201
May12	111122	332.75	338.70	332.75	335.95	+2.90	1,751	16,289	+886
Jul12	111122	334.60	339.15	334.60	336.75	+2.90	281	5,762	+28
Sep12	111122	340.80	341.05	335.70	337.20	+2.90	35	2,278	-25
Total Volume and Open Interest							49,356	126,916	-975
DJIA Index(CBOT)
Dec11	111122	11492	11579	11420	11447	-78	1,320	17,469	+1,017
Mar12	111122	11380	11380	11377	11377	-78	2	408	+2
Jun12	111122	11310	11388	11310	11310	-78	0	400	+0
Sep12	111122	11247	11325	11247	11247	-78
Total Volume and Open Interest							1,322	18,277	+1,019
E-mini DJIA Index(CBOT)
Dec11	111122	11528	11583	11405	11447	-78	114,426	87,562	-133
Mar12	111122	11425	11507	11354	11377	-78	259	438	+222
Jun12	111122	11310	11310	11310	11310	-78	0	6	+0
Sep12	111122	11247	11247	11247	11247	-78	0	13	+0
Total Volume and Open Interest							114,685	88,019	+89
S & P 500(CME)
Dec11	111122	1189.00	1198.90	1179.50	1182.80	-7.90	15,987	273,574	+1,274
Mar12	111122	1182.00	1187.90	1174.40	1176.90	-8.00	3,033	17,245	+1,178
Jun12	111122	1171.70	1183.80	1169.30	1171.70	-8.10	670	1,709	+60
Sep12	111122	1166.40	1178.50	1164.00	1166.40	-8.10	0	4	-15
Total Volume and Open Interest							19,690	292,632	+2,497
S & P 500 E-Mini(Globex)
Dec11	111122	1190.75	1199.00	1179.25	1182.75	-8.00	2,178,618	2,948,205	-7,916
Mar12	111122	1184.00	1192.75	1173.50	1177.00	-8.00	8,664	46,898	+1,384
Total Volume and Open Interest							2,187,286	2,996,800	-6,353
NASDAQ 100(CME)
Dec11	111122	2214.80	2226.00	2190.50	2214.30	+0.80	1,514	31,296	-860
Mar12	111122	2210.00	2218.00	2193.00	2210.00	+0.70	0	110	+0
Jun12	111122	2207.00	2209.00	2207.00	2207.00	+0.70
Total Volume and Open Interest							1,514	31,406	-860
NASDAQ 100 E-Mini(Globex)
Dec11	111122	2215.30	2226.80	2190.80	2214.30	+0.80	257,930	327,941	-2,570
Mar12	111122	2209.00	2224.00	2192.00	2210.00	+0.70	46	1,186	+6
Total Volume and Open Interest							257,980	329,141	-2,564
S & P Midcap 400(CME)
Dec11	111122	832.00	839.00	832.00	835.60	-7.30	1	5,683	+0
Mar12	111122	833.20	833.20	832.60	833.20	-7.30
Jun12	111122	831.20	831.20	830.60	831.20	-7.30
Total Volume and Open Interest							1	5,683	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	111122	8280	8355	8250	8265	unch	4,973	30,524	+198
Mar12	111122	8335	8335	8265	8265	-5	0	57	+0
Total Volume and Open Interest							4,973	30,581	+198
Nikkei 225(SGX)
Dec11	111122	8360	8365	8225	8315	-35	85,843	234,601	+1,474
Mar12	111122	8300	8330	8225	8305	-30	84	18,799	+24
Jun12	111122	8230	8230	8230	8230	-30	0	19	+0
Total Volume and Open Interest							86,197	259,142	+1,748
CAC 40(EURONEXT)
Dec11	111122	2923.0	2940.0	2862.0	2870.0	-24.0	95,716	246,130	+19,917
Jan12	111122	2918.0	2928.5	2861.0	2865.5	-24.0	42	30	+29
Feb12	111122	2866.0	2866.0	2866.0	2866.0	-24.0
Total Volume and Open Interest							95,762	246,172
Hang Seng Index(HKFE)
Nov11	111122	18100	18345	17967	18170	+60	70,455	80,490	+1,343
Dec11	111122	18017	18327	17964	18165	+65	2,200	13,620	+621
Total Volume and Open Interest							73,204	96,341	+1,800
DAX(EUREX)
Dec11	111122	5656.5	5685.0	5535.5	5557.5	-64.5	165,706	162,746	-1,045
Mar12	111122	5673.0	5695.5	5550.0	5568.0	-64.0	247	7,573	+45
Jun12	111122	5674.0	5714.5	5576.0	5586.0	-64.5	74	2,495	+57
Total Volume and Open Interest							166,027	172,814	-943
FT-SE 100(EURONEXT)
Dec11	111122	5248.50	5277.00	5193.00	5209.50	-17.50	121,398	625,663	-3,566
Mar12	111122	5220.00	5240.00	5173.00	5174.00	-18.50	9	8,333	+0
Jun12	111122	5136.50	5137.00	5136.50	5137.00	-18.00	20	520	+20
Total Volume and Open Interest							121,427	634,516	-3,546
SPI 200(SFE)
Dec11	111122	4183.0	4190.0	4097.0	4152.0	-34.0	30,376	200,825	-11,727
Mar12	111122	4160.0	4160.0	4100.0	4131.0	-36.0	128	3,159	+51
Jun12	111122	4136.0	4136.0	4136.0	4136.0	-38.0	6	1,422	-15
Total Volume and Open Interest							30,521	206,605	-14,212
GSCI(CME)
Dec11	111122	645.00	648.00	642.25	648.00	+6.00	301	8,124	-53
Jan12	111122	648.00	648.00	641.75	648.00	+6.00	2	0	+0
Feb12	111122	648.50	648.50	642.25	648.50	+6.00
Total Volume and Open Interest							303	8,124	-53
Reuters CCI(ICE)