MRCI's End of Day Prices

Daily Futures Price Listing Fri November 25, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan12	111125	1120.50	1125.75	1102.75	1106.50	-16.00	96,590	234,481	-2,149
Mar12	111125	1127.50	1135.00	1111.75	1115.75	-15.75	24,582	86,999	+830
May12	111125	1136.50	1143.50	1121.75	1124.50	-15.75	11,839	78,230	-663
Jul12	111125	1146.75	1151.75	1129.75	1133.00	-15.25	8,660	59,114	+273
Aug12	111125	1138.00	1147.25	1131.75	1131.75	-15.50	27	696	+8
Sep12	111125	1133.00	1141.00	1124.25	1124.25	-16.75	6	419	+0
Nov12	111125	1134.25	1141.75	1119.50	1119.50	-19.00	3,085	49,415	-150
Total Volume and Open Interest							144,984	522,610	-1,749
Soybean Meal(CBOT)
Dec11	111125	283.70	285.50	280.60	282.70	+0.20	46,334	34,117	-7,605
Jan12	111125	283.80	285.90	280.80	283.00	+0.10	36,511	58,191	+2,523
Mar12	111125	286.10	288.50	283.40	285.50	unch	14,720	36,174	+495
May12	111125	290.00	291.50	286.70	288.50	unch	4,195	28,154	+358
Jul12	111125	294.10	295.50	290.70	292.40	unch	3,230	22,892	+398
Aug12	111125	295.00	295.10	293.00	293.50	unch	187	4,387	+79
Sep12	111125	295.00	296.00	293.00	293.70	-0.10	108	4,658	+40
Oct12	111125	293.00	293.90	290.70	290.70	-0.10	110	3,070	+79
Total Volume and Open Interest							106,158	209,707	-3,431
Soybean Oil(CBOT)
Dec11	111125	49.13	49.25	48.11	48.23	-1.09	61,695	49,400	-8,869
Jan12	111125	49.39	49.48	48.35	48.44	-1.14	50,788	101,235	+7,144
Mar12	111125	49.81	49.90	48.78	48.87	-1.13	18,695	67,050	+5,407
May12	111125	50.06	50.23	49.17	49.19	-1.13	5,424	37,523	+642
Jul12	111125	50.37	50.50	49.42	49.47	-1.13	6,098	27,776	+1,429
Aug12	111125	50.00	50.36	49.57	49.57	-1.13	345	3,498	+78
Sep12	111125	50.50	50.52	49.57	49.57	-1.13	336	3,944	-17
Oct12	111125	50.38	50.55	49.42	49.42	-1.13	121	4,133	+69
Total Volume and Open Interest							144,041	309,116	+5,889
Canola(WCE)
Jan12	111125	498.0	504.3	496.1	503.2	+3.4	12,427	80,159	-4,991
Mar12	111125	499.8	505.1	498.6	503.7	+3.2	5,568	39,718	+3,828
May12	111125	500.5	506.8	498.3	503.7	+3.2	2,101	14,730	+417
Jul12	111125	502.5	508.6	501.0	505.5	+1.8	1,997	10,223	+795
Nov12	111125	479.0	486.9	479.0	483.5	+2.8	670	12,563	-55
Total Volume and Open Interest							22,776	157,553	+2
Corn(CBOT)
Dec11	111125	588.00	594.50	580.50	582.50	-6.25	185,101	267,115	-38,847
Mar12	111125	595.00	600.75	587.00	590.00	-5.50	129,569	495,108	+12,117
May12	111125	601.50	607.75	595.00	597.25	-5.25	18,541	141,812	+2,084
Jul12	111125	605.00	611.00	598.50	599.25	-6.50	18,892	138,188	+866
Sep12	111125	561.75	568.25	557.50	557.50	-7.50	1,721	35,416	+281
Dec12	111125	540.75	545.50	535.00	535.50	-6.75	12,632	168,998	+2,809
Total Volume and Open Interest							367,756	1,298,708	-20,065
Wheat(CBOT)
Dec11	111125	578.50	586.25	572.25	574.50	-4.75	31,348	60,157	-8,556
Mar12	111125	594.50	598.00	586.00	589.00	-5.25	43,410	167,559	+9,215
May12	111125	612.75	614.50	604.25	605.50	-6.50	5,555	57,768	+303
Jul12	111125	625.00	627.75	616.50	617.75	-7.50	4,024	62,091	+148
Sep12	111125	639.25	646.50	635.00	638.25	-7.00	601	12,758	-110
Total Volume and Open Interest							85,892	403,472	+1,014
Wheat(KCBT)
Dec11	111125	649.75	650.75	639.50	643.50	-5.50	8,781	21,131	-4,150
Mar12	111125	660.00	660.00	649.50	654.00	-5.50	9,962	68,123	+1,416
May12	111125	666.75	667.00	657.75	661.25	-5.50	1,413	12,486	+135
Jul12	111125	674.25	674.50	665.00	668.50	-4.75	1,159	34,554	+15
Sep12	111125	687.00	689.25	680.00	681.50	-6.25	278	5,444	+191
Total Volume and Open Interest							21,814	147,341	-2,270
Wheat(MGE)
Dec11	111125	830.00	837.50	825.25	827.25	-8.50	1,230	3,842	-545
Mar12	111125	815.25	816.00	803.50	807.50	-9.00	4,499	18,557	+130
May12	111125	795.00	795.75	785.00	788.75	-4.75	1,300	6,770	+551
Jul12	111125	782.50	784.75	778.00	782.50	-1.00	723	8,078	+35
Sep12	111125	771.00	774.25	765.00	767.75	-3.50	315	3,275	-13
Total Volume and Open Interest							8,330	43,704	+160
Oats(CBOT)
Dec11	111125	292.75	298.00	289.00	292.00	-0.50	818	3,973	-364
Mar12	111125	287.75	290.75	285.00	287.00	unch	943	11,293	+275
May12	111125	292.00	293.50	290.00	291.50	-0.50	64	1,310	-9
Jul12	111125	296.50	297.00	296.50	296.50	-0.50	23	51	+1
Total Volume and Open Interest							1,865	16,778	-88
Rough Rice(CBOT)
Jan12	111125	14.56	14.57	14.17	14.23	-0.32	729	11,830	+97
Mar12	111125	14.85	14.85	14.46	14.53	-0.32	273	4,620	+9
May12	111125	14.81	15.13	14.81	14.82	-0.31	2	581	-2
Jul12	111125	15.09	15.39	15.09	15.10	-0.29	0	594	+0
Total Volume and Open Interest							1,005	17,805	+104
Live Cattle(CME)
Dec11	111125	121.400	121.900	121.000	121.100	-0.300	12,160	51,825	-3,214
Feb12	111125	122.680	123.180	122.250	122.300	-0.450	14,838	124,186	+18
Apr12	111125	126.230	126.730	125.650	125.700	-0.650	5,895	84,450	+447
Jun12	111125	124.650	125.250	124.250	124.300	-0.300	2,591	43,193	+229
Aug12	111125	124.750	125.535	124.600	124.900	-0.750	1,130	8,964	-53
Oct12	111125	127.850	127.930	127.300	127.350	-0.700	769	5,312	+78
Total Volume and Open Interest							37,952	322,239	-2,131
Feeder Cattle(CME)
Jan12	111125	145.750	146.075	144.600	144.630	-1.170	1,529	17,108	-156
Mar12	111125	148.200	148.450	147.300	147.450	-0.785	842	6,291	+0
Apr12	111125	148.900	149.185	148.285	148.380	-0.855	298	2,631	+17
May12	111125	149.285	149.700	148.825	148.825	-0.660	473	2,799	-55
Aug12	111125	151.150	151.435	150.350	150.550	-0.700	280	3,153	+65
Sep12	111125	151.235	151.235	150.550	151.000	-0.300	41	427	+7
Oct12	111125	151.500	151.500	151.500	151.500	unch	4	94	+3
Total Volume and Open Interest							3,469	32,505	-117
Lean Hogs(CME)
Dec11	111125	88.250	88.400	87.900	88.300	+0.250	7,678	27,526	-2,446
Feb12	111125	91.980	92.250	91.480	91.800	+0.350	10,148	89,447	+1,339
Apr12	111125	93.785	94.400	93.580	94.250	+0.850	4,241	60,728	+491
May12	111125	98.900	99.600	98.900	99.600	+0.300	71	2,234	+48
Jun12	111125	100.135	100.700	100.035	100.500	+0.520	3,459	40,576	+834
Jul12	111125	98.650	99.050	98.650	98.930	+0.280	440	10,256	+164
Aug12	111125	97.200	97.600	97.150	97.430	+0.100	1,268	13,154	+433
Oct12	111125	85.500	86.200	85.400	85.980	+0.195	609	6,811	+363
Total Volume and Open Interest							28,527	253,609	+1,495
Class III Milk(CME)
Nov11	111125	19.11	19.11	19.11	19.11	unch	87	5,753	+14
Dec11	111125	18.13	18.13	18.13	18.13	unch	311	5,952	-59
Jan12	111125	16.98	16.98	16.98	16.98	unch	258	4,508	+65
Feb12	111125	16.71	16.71	16.71	16.71	unch	216	3,065	+106
Mar12	111125	16.77	16.77	16.77	16.77	unch	81	2,687	+60
Total Volume and Open Interest							1,294	34,480	+449
Cocoa(ICE)
Dec11	111125	2238	2256	2238	2238	-8	22	182	-10
Mar12	111125	2406	2411	2378	2381	-23	13,508	79,368	-716
May12	111125	2417	2418	2387	2388	-24	2,306	29,331	-108
Jul12	111125	2412	2425	2402	2403	-21	1,483	14,320	-277
Sep12	111125	2420	2423	2410	2411	-21	254	12,324	+44
Dec12	111125	2436	2436	2424	2424	-21	76	12,834	+15
Mar13	111125	2465	2465	2427	2434	-26	70	3,757	+60
Total Volume and Open Interest							17,726	155,002	-990
Coffee "C"(ICE)
Dec11	111125	231.00	231.45	229.50	229.60	-2.00	195	537	-341
Mar12	111125	235.40	236.35	232.10	232.55	-2.85	8,326	56,749	-191
May12	111125	238.00	238.00	234.40	234.70	-2.95	1,548	20,951	+128
Jul12	111125	238.55	238.55	236.30	236.45	-2.95	230	6,276	+48
Sep12	111125	239.15	239.40	237.20	237.30	-2.65	87	5,472	+26
Dec12	111125	239.10	239.35	237.50	237.75	-2.45	45	6,429	+30
Total Volume and Open Interest							10,435	97,495	-298
Orange Juice(ICE)
Jan12	111125	176.30	179.00	175.45	177.60	+0.75	677	20,406	+246
Mar12	111125	171.00	173.00	171.00	171.85	+0.55	217	5,363	-129
May12	111125	170.60	170.60	170.55	170.55	+0.35	27	1,681	-7
Jul12	111125	170.55	170.55	170.55	170.55	+0.35	14	418	+11
Sep12	111125	169.95	169.95	169.95	169.95	+0.35	0	53	+0
Nov12	111125	169.60	169.60	169.60	169.60	+0.35	0	8	+0
Total Volume and Open Interest							935	27,935	+121
Sugar #11(ICE)
Mar12	111125	23.08	23.16	22.71	22.90	-0.19	44,693	215,955	+475
May12	111125	22.80	22.80	22.43	22.53	-0.17	10,071	85,891	+729
Jul12	111125	22.47	22.55	22.25	22.29	-0.17	7,889	85,758	+1,660
Oct12	111125	22.50	22.62	22.32	22.35	-0.21	3,288	45,228	+131
Mar13	111125	22.88	22.96	22.70	22.72	-0.21	1,996	31,520	+445
Total Volume and Open Interest							70,374	503,702	+4,778
London Cocoa(LCE)
Dec11	111125	1518	1518	1504	1509	-9	1,884	67,877	-429
Mar12	111125	1545	1546	1530	1536	-9	4,610	63,427	+707
May12	111125	1558	1558	1545	1551	-9	389	20,183	-201
Jul12	111125	1573	1573	1562	1568	-8	257	23,805	+131
Sep12	111125	1585	1585	1572	1578	-9	387	16,353	+87
Dec12	111125	1594	1594	1582	1590	-9	300	12,560	+210
Mar13	111125	1607	1607	1592	1602	-7	120	7,388	+59
Total Volume and Open Interest							8,447	214,506	+1,064
London Sugar(LCE)
Mar12	111125	601.20	606.50	598.00	598.20	-4.40	3,785	23,461	+535
May12	111125	592.80	598.50	590.00	590.90	-3.70	859	7,015	+159
Aug12	111125	586.00	592.20	583.90	585.80	-1.80	753	8,065	+522
Oct12	111125	584.80	592.40	584.80	586.70	-1.30	272	3,379	+176
Dec12	111125	590.00	595.90	590.00	591.60	-0.40	201	1,234	+104
Total Volume and Open Interest							5,892	44,068	+1,506
Cotton(ICE)
Dec11	111125	91.55	91.55	90.40	90.82	+0.11	4,051	893	-2,106
Mar12	111125	90.80	91.89	90.01	90.87	-0.04	14,588	91,782	+284
May12	111125	90.70	91.65	89.62	90.13	-0.62	3,248	18,134	+920
Jul12	111125	90.60	91.60	89.60	89.92	-0.65	1,149	17,928	+311
Oct12	111125	90.49	90.49	90.17	90.17	-1.07	3	85	-1
Dec12	111125	89.40	89.40	87.85	87.92	-1.02	764	7,002	+473
Total Volume and Open Interest							23,835	137,106	-103
Lumber(CME)
Jan12	111125	235.9	239.8	233.7	235.3	-1.0	521	6,424	-6
Mar12	111125	253.5	256.5	251.0	255.2	-0.2	149	2,269	+9
May12	111125	266.0	266.0	263.0	266.0	+1.0	14	448	+11
Jul12	111125	274.5	274.5	273.5	274.5	+1.0	1	265	+0
Total Volume and Open Interest							685	9,521	+14
Crude Oil(NYM)
Jan12	111125	96.27	97.55	94.99	96.77	+0.60	319,245	335,647	-3,401
Feb12	111125	96.52	97.60	95.16	96.91	+0.54	77,128	89,620	+6,864
Mar12	111125	96.72	97.71	95.30	97.03	+0.47	52,570	100,314	+4,464
Apr12	111125	97.10	97.74	95.56	97.05	+0.35	18,373	43,176	+1,961
May12	111125	97.28	97.68	95.87	96.98	+0.20	11,660	36,763	+183
Jun12	111125	97.36	97.51	95.50	96.80	+0.03	35,573	77,541	+3,207
Jul12	111125	96.68	97.15	95.85	96.59	-0.07	8,380	35,937	+373
Aug12	111125	96.21	96.76	95.50	96.31	-0.18	4,467	23,925	+228
Sep12	111125	96.86	96.88	95.76	96.01	-0.28	6,338	28,615	+476
Oct12	111125	95.40	96.44	95.40	95.74	-0.36	2,916	26,104	+1,017
Nov12	111125	95.50	95.50	95.50	95.50	-0.44	2,861	27,034	+1,379
Dec12	111125	95.89	96.36	94.41	95.26	-0.51	27,730	163,507	+425
Jan13	111125	94.90	94.90	94.90	94.90	-0.58	1,423	29,367	+96
Feb13	111125	94.52	94.52	94.52	94.52	-0.64	289	11,205	-70
Mar13	111125	94.14	94.14	94.14	94.14	-0.70	657	9,865	+383
Apr13	111125	93.78	93.78	93.78	93.78	-0.76	33	5,323	+0
Total Volume and Open Interest							589,348	1,295,618	+19,002
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	111125	96.300	97.775	95.000	96.775	+0.600	10,122	1,613	-30
Feb12	111125	96.425	97.475	95.150	96.900	+0.525	222	331	+32
Mar12	111125	96.925	97.600	95.625	97.025	+0.475	115	177	+38
Apr12	111125	97.050	97.050	97.050	97.050	+0.350	2	22	-1
May12	111125	96.975	96.975	96.975	96.975	+0.200	2	8	+2
Jun12	111125	96.800	96.800	96.800	96.800	+0.025	10	14	-5
Jul12	111125	96.600	96.600	96.600	96.600	-0.050	0	4	+0
Aug12	111125	96.300	96.300	96.300	96.300	-0.200	0	5	+0
Total Volume and Open Interest							10,475	2,399	+38
Heating Oil(NYM)
Dec11	111125	296.76	299.22	291.75	292.73	-3.18	44,008	35,622	-8,316
Jan12	111125	298.05	300.35	292.88	294.05	-3.09	65,599	85,408	+1,633
Feb12	111125	298.21	300.74	293.34	294.62	-2.93	22,735	37,463	+1,682
Mar12	111125	297.90	300.01	293.24	294.23	-2.90	12,707	26,814	-862
Apr12	111125	295.21	297.30	290.88	292.04	-2.95	6,274	15,946	-2
May12	111125	293.18	293.87	289.69	289.69	-3.05	5,226	12,519	-665
Jun12	111125	292.42	293.56	287.29	288.37	-3.25	10,396	31,295	-207
Jul12	111125	291.97	291.97	288.23	288.23	-3.36	666	8,253	+48
Aug12	111125	290.54	290.54	288.33	288.33	-3.44	152	4,338	-18
Sep12	111125	288.93	288.93	288.93	288.93	-3.47	699	5,085	+145
Oct12	111125	289.68	289.68	289.68	289.68	-3.54	57	2,361	+1
Nov12	111125	290.00	290.43	290.00	290.43	-3.59	63	1,548	+1
Total Volume and Open Interest							170,151	286,748	-6,663
Gasoline(NYMEX)
Dec11	111125	253.43	255.18	244.40	244.89	-6.88	37,717	33,272	-6,594
Jan12	111125	253.64	255.49	244.80	245.42	-6.63	44,849	87,907	+3,515
Feb12	111125	255.92	255.92	246.77	247.53	-5.67	14,449	28,664	+682
Mar12	111125	257.47	257.47	248.46	249.33	-5.53	10,123	27,567	+475
Apr12	111125	269.30	270.40	263.50	263.73	-5.29	7,900	23,244	+163
May12	111125	268.80	268.80	263.61	263.83	-4.96	5,096	16,732	+604
Jun12	111125	268.48	269.10	261.98	261.98	-4.72	5,208	25,199	+1,238
Jul12	111125	262.25	262.75	259.02	259.71	-4.42	1,125	7,237	+78
Aug12	111125	257.23	257.23	257.23	257.23	-4.25	477	8,163	-5
Sep12	111125	258.00	258.00	254.56	254.56	-4.20	240	6,818	-104
Total Volume and Open Interest							128,132	285,769	+119
e-miNY RBOB Gasoline(NYM)
Dec11	111125	244.90	244.90	244.89	244.90	-6.90
Jan12	111125	245.40	245.42	245.40	245.40	-6.70	0	1	+0
Feb12	111125	247.50	247.53	247.50	247.50	-5.70	0	1	+0
Mar12	111125	249.30	249.33	249.30	249.30	-5.60
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec11	111125	3.461	3.549	3.415	3.542	+0.082	100,397	34,853	-13,794
Jan12	111125	3.618	3.675	3.554	3.665	+0.057	79,545	300,619	+3,659
Feb12	111125	3.642	3.699	3.585	3.693	+0.061	27,598	94,438	+2,217
Mar12	111125	3.637	3.696	3.582	3.693	+0.065	30,179	120,308	+5,847
Apr12	111125	3.665	3.722	3.611	3.721	+0.061	21,402	98,612	-608
May12	111125	3.713	3.766	3.713	3.764	+0.060	5,600	43,466	-632
Jun12	111125	3.721	3.810	3.716	3.808	+0.060	3,054	20,879	-581
Jul12	111125	3.823	3.859	3.823	3.859	+0.060	2,003	18,688	-24
Aug12	111125	3.833	3.886	3.833	3.886	+0.061	1,572	15,941	+146
Sep12	111125	3.799	3.887	3.799	3.887	+0.062	2,493	13,519	+918
Oct12	111125	3.825	3.926	3.825	3.923	+0.063	7,195	55,695	+579
Nov12	111125	4.036	4.055	4.028	4.055	+0.063	1,537	22,633	+153
Dec12	111125	4.245	4.320	4.219	4.320	+0.057	1,668	23,951	+133
Jan13	111125	4.350	4.451	4.350	4.448	+0.055	3,000	30,419	+1,190
Feb13	111125	4.416	4.433	4.416	4.433	+0.055	194	6,309	+71
Mar13	111125	4.366	4.381	4.366	4.381	+0.053	590	13,754	+54
Total Volume and Open Interest							289,013	991,038	-585
Brent Crude Oil(ICE)
Jan12	111125	107.50	107.79	105.85	106.40	-1.38	193,006	165,356	-1,180
Feb12	111125	107.05	107.29	105.24	105.76	-1.54	93,356	146,314	-6,390
Mar12	111125	106.46	106.80	104.69	105.19	-1.64	55,992	85,321	-2,613
Apr12	111125	106.25	106.45	104.34	104.82	-1.68	24,929	37,616	+905
May12	111125	105.99	106.19	104.07	104.54	-1.69	14,335	23,755	+969
Jun12	111125	105.75	105.93	103.80	104.26	-1.70	27,904	69,774	+142
Jul12	111125	105.36	105.62	103.66	104.02	-1.70	5,214	20,011	-377
Aug12	111125	105.11	105.11	103.41	103.74	-1.69	3,044	25,152	-90
Sep12	111125	104.73	104.73	103.04	103.36	-1.68	3,716	29,178	-418
Oct12	111125	103.73	103.73	103.01	103.01	-1.67	1,680	13,098	+95
Nov12	111125	102.68	102.68	102.68	102.68	-1.66	2,091	17,479	-349
Dec12	111125	103.70	103.97	102.00	102.31	-1.65	20,978	101,665	+3,103
Jan13	111125	102.01	102.01	102.01	102.01	-1.63	1,691	9,870	+183
Feb13	111125	101.66	101.66	101.66	101.66	-1.61	552	5,956	+18
Total Volume and Open Interest							458,034	905,677	-6,892
Gas Oil(ICE)
Dec11	111125	947.00	949.25	931.50	938.75	-10.75	53,913	124,788	-843
Jan12	111125	938.25	940.50	922.50	929.75	-11.00	83,954	110,853	-197
Feb12	111125	931.00	934.75	916.75	923.50	-11.25	23,039	48,060	+1,088
Mar12	111125	927.75	929.75	911.50	918.25	-11.75	12,512	39,712	-593
Apr12	111125	926.00	926.00	908.25	914.25	-12.00	8,270	21,772	-527
May12	111125	923.50	923.50	904.75	911.00	-12.50	8,967	25,412	+1,478
Jun12	111125	922.00	922.75	903.75	910.00	-12.75	16,047	50,830	-1,626
Jul12	111125	914.50	916.00	904.75	911.00	-13.00	3,263	17,489	+674
Aug12	111125	915.25	915.25	905.50	911.75	-13.00	784	12,040	+127
Sep12	111125	918.50	918.50	905.25	911.50	-12.75	1,588	12,625	+451
Total Volume and Open Interest							218,202	554,494	+599
Ethanol(CBOT)
Nov11	111103	2.806	2.845	2.790	2.790	+0.004	130	244	-76
Dec11	111125	2.494	2.494	2.431	2.434	-0.063	120	550	-63
Jan12	111125	2.264	2.264	2.201	2.223	-0.033	275	1,420	-18
Feb12	111125	2.157	2.157	2.121	2.129	-0.035	139	1,148	-6
Mar12	111125	2.161	2.161	2.139	2.139	-0.035	47	1,198	-2
Apr12	111125	2.130	2.138	2.130	2.138	-0.031	14	684	+5
May12	111125	2.168	2.168	2.165	2.167	-0.011	1	787	+1
Jun12	111125	2.187	2.187	2.187	2.187	-0.009	2	632	+2
Total Volume and Open Interest							725	10,308	-92
WTI Crude Oil(ICE)
Jan12	111125	96.36	97.53	95.00	96.77	-0.37	69,360	67,286	-239
Feb12	111125	96.67	97.63	95.14	96.91	-0.38	19,835	44,291	-1,678
Mar12	111125	96.66	97.72	95.41	97.03	-0.40	15,202	34,160	+1,171
Apr12	111125	96.27	97.65	95.55	97.05	-0.46	7,671	18,781	-333
May12	111125	96.33	97.30	95.61	96.98	-0.57	4,644	10,032	+246
Jun12	111125	96.39	97.63	95.58	96.80	-0.69	10,990	44,372	+982
Jul12	111125	96.17	97.42	95.95	96.59	-0.74	2,418	8,990	-354
Aug12	111125	95.99	96.83	95.28	96.31	-0.80	1,726	6,239	+316
Sep12	111125	95.79	96.92	95.59	96.01	-0.87	1,617	11,663	+313
Oct12	111125	95.74	95.74	95.74	95.74	-0.90	885	5,241	+178
Nov12	111125	95.50	95.50	95.50	95.50	-0.93	668	4,525	+110
Dec12	111125	95.87	96.28	94.63	95.26	-0.97	9,561	62,078	+352
Jan13	111125	94.90	94.90	94.90	94.90	-1.04	635	3,147	+73
Feb13	111125	94.52	94.52	94.52	94.52	-1.10	0	640	+0
Mar13	111125	94.14	94.14	94.14	94.14	-1.16	1	1,564	+0
Apr13	111125	93.78	93.78	93.78	93.78	-1.21	0	389	+0
Total Volume and Open Interest							150,095	413,216	-936
US Dollar Index(ICE)
Dec11	111125	79.390	79.875	79.330	79.830	+0.480	22,876	53,737	-568
Mar12	111125	79.875	80.325	79.875	80.260	+0.530	28	705	+11
Jun12	111125	80.710	80.710	80.710	80.710	+0.560
Total Volume and Open Interest							22,904	54,442	-557
Australian Dollar(CME)
Dec11	111125	96.88	97.60	96.42	96.77	+0.25	116,660	127,010	-2,542
Mar12	111125	95.92	96.64	95.48	95.85	+0.24	408	1,020	+0
Jun12	111125	95.21	95.21	94.96	95.21	+0.25	0	35	+0
Total Volume and Open Interest							117,068	128,192	-2,542
British Pound(CME)
Dec11	111125	155.41	155.63	154.20	154.32	-0.73	73,460	159,853	-336
Mar12	111125	155.25	155.35	154.15	154.19	-0.72	213	426	+46
Jun12	111125	155.00	155.00	154.09	154.09	-0.69	0	3	+0
Total Volume and Open Interest							73,673	160,287	-290
Canadian Dollar(CME)
Dec11	111125	95.39	95.74	94.97	95.23	-0.12	67,695	122,522	-133
Mar12	111125	95.49	95.59	94.85	95.08	-0.12	425	4,472	+83
Jun12	111125	95.34	95.34	94.84	95.00	-0.14	78	1,248	+34
Sep12	111125	94.80	95.11	94.80	94.94	-0.17	43	751	+8
Total Volume and Open Interest							68,267	129,151	+6
Japanese Yen(CME)
Dec11	111125	129.68	129.92	128.58	128.73	-0.62	68,980	148,458	+25
Mar12	111125	130.14	130.22	129.02	129.11	-0.59	203	1,082	+26
Jun12	111125	130.28	130.54	129.51	129.51	-0.60	1	26	+1
Total Volume and Open Interest							69,184	149,571	+52
Swiss Franc(CME)
Dec11	111125	108.81	109.27	107.05	107.55	-1.10	18,363	30,370	+441
Mar12	111125	109.23	109.23	107.38	107.80	-1.07	0	642	+0
Jun12	111125	108.11	109.19	108.11	108.11	-1.08	0	5	+0
Total Volume and Open Interest							18,364	31,022	+442
EuroFX(CME)
Dec11	111125	133.59	134.12	132.12	132.39	-0.89	270,548	251,010	-738
Mar12	111125	133.78	134.29	132.37	132.59	-0.87	1,637	8,056	+811
Jun12	111125	134.17	134.17	132.60	132.78	-0.82	5	980	+3
Total Volume and Open Interest							272,190	260,064	+76
Mexican Peso(CME)
Dec11	111125	706.0	710.5	697.2	698.8	-5.5	41,104	74,373	+1,648
Jan12	111125	697.2	702.8	697.2	697.2	-5.5	0	95	+0
Total Volume and Open Interest							41,356	116,535	+1,767
Brazilian Real(CME)
Dec11	111125	530.00	530.00	527.00	529.30	-9.05	70	4,315	+422
Jan12	111125	526.05	535.00	526.05	526.05	-8.95	0	10,149	+0
Feb12	111125	522.75	531.60	522.75	522.75	-8.85
Mar12	111125	519.50	528.25	519.50	519.50	-8.75	48	615	+47
Total Volume and Open Interest							118	30,410	+469
30-Year T-Bonds(CBOT)
Dec11	111125	144~280	145~060	143~240	143~270	-1~160	396,472	526,480	-39,957
Mar12	111125	144~230	145~000	143~190	143~210	-1~170	84,143	124,472	+49,076
Jun12	111125	142~150	142~150	142~150	142~150	-1~170	0	6	+0
Total Volume and Open Interest							480,615	650,958	+9,119
10-Year T-Notes(CBOT)
Dec11	111125	130~310	131~050	130~140	130~210	-0~180	1,117,491	1,329,444	-67,349
Mar12	111125	130~095	130~180	129~245	130~000	-0~180	175,244	192,594	+94,378
Jun12	111125	129~000	129~180	129~000	129~000	-0~180
Total Volume and Open Interest							1,292,735	1,522,038	+27,029
5-Year T-Notes(CBOT)
Dec11	111125	123~022	123~033	123~001	123~008	-0~028	656,643	1,149,610	-54,761
Mar12	111125	122~105	122~121	122~085	122~094	-0~027	126,080	135,137	+84,834
Jun12	111125	121~118	122~017	121~118	121~118	-0~027
Total Volume and Open Interest							782,723	1,284,747	+30,073
2 Year T-Notes(CBOT)
Dec11	111125	110~023	110~026	110~019	110~021	-0~002	194,658	677,963	-36,802
Mar12	111125	110~028	110~032	110~025	110~027	-0~002	58,316	77,415	+24,403
Jun12	111125	109~123	109~123	109~123	109~123	-0~002
Total Volume and Open Interest							252,974	755,378	-12,399
Eurodollars(CME)
Dec11	111125	99.360	99.375	99.335	99.368	+0.012	281,717	1,071,626	-1,204
Mar12	111125	99.180	99.215	99.150	99.180	unch	251,816	972,184	+7,124
Jun12	111125	99.155	99.190	99.120	99.145	-0.005	214,848	1,146,688	-18,606
Sep12	111125	99.150	99.190	99.120	99.140	-0.010	149,211	759,775	-231
Dec12	111125	99.155	99.190	99.130	99.145	-0.010	140,327	799,438	-704
Mar13	111125	99.160	99.190	99.140	99.150	-0.010	169,054	822,890	+7,789
Jun13	111125	99.150	99.175	99.125	99.140	-0.010	116,292	564,742	-3,046
Sep13	111125	99.120	99.135	99.095	99.105	-0.015	109,254	451,408	-1,996
Dec13	111125	99.050	99.060	99.015	99.030	-0.020	84,741	474,737	-1,983
Mar14	111125	98.955	98.965	98.915	98.930	-0.025	85,180	335,770	-1,187
Jun14	111125	98.820	98.820	98.770	98.790	-0.030	77,611	284,912	+347
Sep14	111125	98.660	98.675	98.610	98.635	-0.035	55,632	184,878	+143
Dec14	111125	98.495	98.510	98.435	98.465	-0.040	29,880	172,718	-385
Mar15	111125	98.335	98.340	98.270	98.305	-0.045	17,041	117,755	+484
Jun15	111125	6.420	6.445	6.355	6.390	-0.050	15,036	110,581	+363
Sep15	111125	6.220	6.275	6.185	6.220	-0.055	14,286	80,347	+642
Dec15	111125	6.050	6.095	6.010	6.040	-0.060	10,331	47,771	+290
Mar16	111125	5.925	5.955	5.865	5.895	-0.060	9,685	47,229	+392
Total Volume and Open Interest							1,858,941	8,641,460	-10,219
30 Day Federal Funds(CBOT)
Nov11	111125	99.918	99.918	99.915	99.915	unch	970	65,664	-55
Dec11	111125	99.905	99.915	99.900	99.905	-0.005	3,146	63,668	+2,032
Jan12	111125	99.895	99.900	99.880	99.885	-0.010	1,164	59,957	+259
Feb12	111125	99.885	99.890	99.870	99.875	-0.015	1,750	47,536	+615
Mar12	111125	99.880	99.885	99.865	99.870	-0.015	1,002	30,977	-269
Apr12	111125	99.875	99.880	99.860	99.865	-0.015	642	36,411	-148
Total Volume and Open Interest							15,240	597,515	+1,779
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	111125	99.665	99.665	99.665	99.665	unch	0	327	+0
Mar12	111125	99.658	99.658	99.658	99.658	unch	0	300	+0
Jun12	111125	99.660	99.660	99.660	99.660	unch
Sep12	111125	99.658	99.658	99.658	99.658	unch
Dec12	111125	99.660	99.660	99.660	99.660	unch
Mar13	111125	99.660	99.660	99.660	99.660	unch
Jun13	111125	99.615	99.615	99.615	99.615	unch
Sep13	111125	99.475	99.475	99.475	99.475	unch
Dec13	111125	99.335	99.335	99.335	99.335	unch
Mar14	111125	99.195	99.195	99.195	99.195	unch
Total Volume and Open Interest							0	627	+0
3-Mth Euro-Yen(SGX)
Dec11	111124	99.67	99.67	99.67	99.67	unch	0	4,432	-13
Mar12	111124	99.66	99.66	99.66	99.66	unch	0	1,937	+0
Jun12	111124	99.65	99.66	99.65	99.66	unch	0	1,470	+0
Sep12	111124	99.66	99.66	99.66	99.66	unch	0	711	+0
Dec12	111124	99.66	99.66	99.66	99.66	unch	0	171	+0
Mar13	111124	99.66	99.66	99.66	99.66	unch	0	101	+0
Jun13	111124	99.61	99.61	99.61	99.61	unch	156	156	+156
Sep13	111124	99.47	99.47	99.47	99.47	unch
Total Volume and Open Interest							156	8,981	+143
Japanese Gov't Bonds(SGX)
Dec11	111124	142.96	143.06	142.47	142.52	-0.45	2,786	23,420	-1,004
Mar12	111124	142.35	142.35	141.94	141.94	-0.46	0	30	+0
Jun12	111124	139.85	139.85	139.85	139.85	-0.46
Total Volume and Open Interest							2,786	23,450	-1,004
Euro-Bund(EUREX)
Dec11	111125	134.80	135.40	134.06	134.12	-0.93	1,045,742	930,039	+18,752
Mar12	111125	134.91	135.39	134.09	134.10	-0.99	13,652	37,879	+4,214
Jun12	111125	134.12	134.12	133.92	133.92	-0.93	419	18	+0
Total Volume and Open Interest							1,059,813	967,936	+22,966
Euro-Bobl(EUREX)
Dec11	111125	122.30	122.57	122.10	122.14	-0.22	531,871	741,661	-14,501
Mar12	111125	122.75	122.75	122.26	122.29	-0.26	14,046	33,924	+6,280
Jun12	111125	122.29	122.29	122.29	122.29	-0.22
Total Volume and Open Interest							545,917	775,585	-8,221
3-Mth Euribor(EUREX)
Dec11	111125	98.635	98.635	98.615	98.615	unch	0	1,546	+0
Mar12	111125	98.795	98.795	98.795	98.795	+0.015	0	2,247	+0
Jun12	111125	98.825	98.825	98.825	98.825	+0.015	102	1,232	+0
Total Volume and Open Interest							128	8,470	+16
Long Gilt(LIFFE)
Dec11	111125	131~02	131~05	129~13	129~23	-1~07	254,370	201,164	-74,895
Mar12	111125	115~03	115~06	113~10	113~18	-1~13	116,561	130,198	+67,768
Total Volume and Open Interest							370,931	331,362	-7,127
3-Mth Short Sterling(LIFFE)
Dec11	111125	98.88	98.90	98.88	98.89	unch	33,702	337,507	+11,673
Mar12	111125	98.80	98.82	98.77	98.79	-0.02	41,447	343,766	+8,715
Jun12	111125	98.77	98.79	98.73	98.75	-0.02	28,001	204,078	+6,350
Sep12	111125	98.74	98.76	98.71	98.72	-0.02	41,005	211,410	+13,816
Dec12	111125	98.70	98.72	98.67	98.68	-0.02	46,504	195,493	+10,207
Mar13	111125	98.70	98.72	98.65	98.67	-0.02	46,496	201,347	+11,507
Total Volume and Open Interest							332,194	2,012,558	+76,307
3-Mth Euribor(LIFFE)
Dec11	111125	98.620	98.645	98.600	98.615	unch	117,803	661,231	+10,158
Mar12	111125	98.780	98.825	98.780	98.795	+0.015	118,776	517,424	+3,771
Jun12	111125	98.800	98.860	98.800	98.825	+0.015	79,738	369,668	-564
Total Volume and Open Interest							685,229	3,334,021	-309
3-Mth Aus T-Bills(SFE)
Dec11	111125	95.53	95.56	95.52	95.54	unch	12,187	189,497	-8,069
Mar12	111125	96.45	96.47	96.40	96.46	+0.02	16,348	203,101	-514
Jun12	111125	96.72	96.78	96.69	96.76	+0.04	9,119	153,630	+804
Sep12	111125	96.71	96.77	96.69	96.77	+0.04	3,886	96,146	-1,272
Dec12	111125	96.58	96.64	96.57	96.63	+0.03	3,190	59,210	+1,522
Mar13	111125	96.40	96.46	96.39	96.46	+0.03	2,242	50,554	+194
Jun13	111125	96.24	96.29	96.23	96.29	+0.02	1,090	40,533	+244
Sep13	111125	96.12	96.16	96.11	96.16	+0.01	313	20,160	-26
Dec13	111125	95.99	96.06	95.99	96.06	unch	33	3,643	+1
Mar14	111125	95.88	95.97	95.88	95.97	-0.01	31	579	+2
Total Volume and Open Interest							48,439	817,110	-7,114
10-Year Aus T-Bonds(SFE)
Dec11	111125	96.10	96.13	96.03	96.12	+0.01	47,350	384,317	-1,593
Mar12	111125	96.12	96.12	96.12	96.12	+0.01
Total Volume and Open Interest							47,350	384,317	-1,593
3-Year Aus T-Bonds(SFE)
Dec11	111125	96.95	96.99	96.89	96.98	+0.03	83,507	552,998	-33,520
Mar12	111125	96.98	96.98	96.98	96.98	+0.03
Total Volume and Open Interest							83,507	552,998	-33,520
Gold(CMX)
Dec11	111125	1693.9	1702.7	1672.6	1685.7	-10.2	182,848	151,207	-15,338
Feb12	111125	1697.4	1705.5	1675.4	1688.5	-10.3	30,236	155,322	+7,575
Apr12	111125	1701.3	1706.2	1679.3	1691.7	-10.3	4,319	27,000	+608
Jun12	111125	1703.7	1707.0	1685.1	1694.1	-10.2	1,112	21,250	+165
Aug12	111125	1708.5	1708.5	1693.0	1696.4	-10.1	418	11,790	+210
Oct12	111125	1699.2	1699.2	1699.2	1699.2	-10.1	142	7,375	+52
Dec12	111125	1714.2	1718.0	1690.0	1702.1	-10.1	1,532	19,880	+996
Feb13	111125	1705.1	1705.1	1705.1	1705.1	-10.0	55	5,125	+1,708
Apr13	111125	1708.2	1708.2	1708.2	1708.2	-9.9	133	769	+100
Jun13	111125	1712.3	1712.3	1712.3	1712.3	-9.8	26	10,992	+24
Aug13	111125	1716.1	1716.1	1716.1	1716.1	-9.8	0	45	+0
Total Volume and Open Interest							222,689	457,070	-3,317
Silver(CMX)
Dec11	111125	3177.0	3222.0	3093.5	3101.4	-87.0	60,917	25,979	-7,606
Mar12	111125	3184.0	3229.5	3101.5	3109.2	-87.2	20,284	42,539	+2,067
May12	111125	3212.0	3214.5	3112.0	3112.8	-87.4	2,540	5,689	+558
Jul12	111125	3130.0	3182.0	3116.0	3116.3	-87.4	1,520	2,532	-200
Sep12	111125	3119.4	3119.4	3119.4	3119.4	-87.3	81	1,894	-18
Dec12	111125	3236.5	3236.5	3123.2	3123.2	-87.3	810	13,632	-321
Mar13	111125	3120.0	3120.0	3120.0	3120.0	-87.1	81	1,123	+25
Total Volume and Open Interest							86,712	108,548	-5,472
Platinum(NYMEX)
Jan12	111125	1547.7	1565.8	1526.1	1533.1	-25.2	5,929	33,688	-116
Apr12	111125	1558.0	1560.4	1532.7	1537.5	-25.1	139	4,719	+18
Jul12	111125	1550.5	1551.7	1536.3	1540.6	-25.3	4	342	+1
Oct12	111125	1544.4	1544.4	1544.4	1544.4	-25.3	0	55	-1
Total Volume and Open Interest							6,076	38,807	-97
Palladium(NYMEX)
Dec11	111125	584.55	590.00	566.65	570.10	-19.75	5,502	8,155	-1,889
Mar12	111125	587.65	592.25	567.20	572.20	-20.10	2,649	11,474	+1,520
Jun12	111125	573.55	573.55	573.50	573.55	-20.05	0	164	+0
Total Volume and Open Interest							8,151	19,793	-371
Copper(CMX)
Dec11	111125	328.00	331.80	320.40	327.00	-0.90	43,336	23,863	-3,346
Mar12	111125	329.90	333.20	321.85	328.40	-0.85	10,168	63,859	+1,641
May12	111125	330.90	334.20	323.95	329.50	-0.85	528	16,588	+229
Jul12	111125	333.25	335.00	327.00	330.25	-0.95	388	5,811	+6
Sep12	111125	332.35	332.35	327.00	330.70	-0.90	53	2,298	+22
Total Volume and Open Interest							55,516	124,189	-1,288
DJIA Index(CBOT)
Dec11	111125	11251	11340	11132	11187	-47	758	16,842	-508
Mar12	111125	11117	11117	11117	11117	-47	1	409	+1
Jun12	111125	11050	11050	11050	11050	-47	0	400	+0
Sep12	111125	10987	10987	10987	10987	-47
Total Volume and Open Interest							759	17,651	-507
E-mini DJIA Index(CBOT)
Dec11	111125	11259	11349	11128	11187	-47	124,353	87,017	-1,435
Mar12	111125	11222	11222	11077	11117	-47	384	937	+248
Jun12	111125	11050	11050	11050	11050	-47	0	6	+0
Sep12	111125	10987	10987	10987	10987	-47	0	13	+0
Total Volume and Open Interest							124,737	87,973	-1,187
S & P 500(CME)
Dec11	111125	1161.30	1173.70	1147.50	1153.40	-6.50	16,837	273,241	-3,343
Mar12	111125	1159.50	1164.80	1147.40	1147.40	-6.60	2,269	19,422	+1,665
Jun12	111125	1158.50	1159.70	1142.30	1142.30	-6.60	155	1,709	-20
Sep12	111125	1137.00	1154.40	1137.00	1137.00	-6.60	0	4	+0
Total Volume and Open Interest							19,261	294,476	-1,698
S & P 500 E-Mini(Globex)
Dec11	111125	1162.50	1173.75	1147.50	1153.50	-6.50	2,306,860	2,981,872	+32,762
Mar12	111125	1157.25	1167.75	1141.75	1147.50	-6.50	7,775	51,847	+2,735
Total Volume and Open Interest							2,314,644	3,035,521	+35,601
NASDAQ 100(CME)
Dec11	111125	2170.00	2183.00	2136.00	2147.50	-13.50	926	30,534	-419
Mar12	111125	2143.30	2180.00	2143.30	2143.30	-13.50	0	110	+0
Jun12	111125	2140.30	2141.80	2140.30	2140.30	-13.50
Total Volume and Open Interest							926	30,644	-419
NASDAQ 100 E-Mini(Globex)
Dec11	111125	2169.00	2184.50	2135.80	2147.50	-13.50	264,163	319,131	-5,741
Mar12	111125	2170.30	2182.80	2135.00	2143.30	-13.50	116	1,222	+29
Total Volume and Open Interest							264,281	320,368	-5,711
S & P Midcap 400(CME)
Dec11	111125	811.50	820.00	809.80	809.80	-5.10	186	5,865	+182
Mar12	111125	807.40	807.40	807.40	807.40	-5.10
Jun12	111125	805.40	805.40	805.40	805.40	-5.10
Total Volume and Open Interest							186	5,865	+182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	111125	8165	8220	8105	8130	-25	5,099	30,513	-239
Mar12	111125	8190	8205	8110	8130	-25	4	59	-3
Total Volume and Open Interest							5,103	30,572	-242
Nikkei 225(SGX)
Dec11	111125	8165	8205	8110	8155	+15	100,016	237,009	+3,826
Mar12	111125	8155	8190	8105	8145	+15	1,887	19,988	+1,121
Jun12	111125	8065	8065	8065	8065	+10	0	19	+0
Total Volume and Open Interest							102,003	262,839	+5,047
CAC 40(EURONEXT)
Dec11	111125	2815.0	2870.0	2789.5	2854.0	+35.0	112,299	265,522	+13,551
Jan12	111125	2824.5	2858.5	2793.0	2849.0	+34.5	11,978	13,207	+9,046
Feb12	111125	2851.0	2851.0	2851.0	2851.0	+36.5
Total Volume and Open Interest							124,277	278,741	+22,597
Hang Seng Index(HKFE)
Nov11	111125	17602	17828	17568	17645	-223	78,895	80,561	-2,574
Dec11	111125	17560	17808	17554	17631	-224	10,519	22,090	+6,828
Total Volume and Open Interest							89,663	105,160	+4,435
DAX(EUREX)
Dec11	111125	5435.0	5532.0	5366.0	5488.0	+47.0	189,102	169,261	+2,519
Mar12	111125	5464.5	5537.0	5382.0	5496.5	+46.0	1,506	8,280	+586
Jun12	111125	5409.0	5525.0	5409.0	5514.0	+46.0	555	3,051	+524
Total Volume and Open Interest							191,163	180,592	+3,629
FT-SE 100(EURONEXT)
Dec11	111125	5110.00	5200.00	5071.50	5164.00	+27.50	112,442	631,675	+2,036
Mar12	111125	5068.00	5162.00	5040.00	5127.50	+26.50	15	13,932	+13
Jun12	111125	5118.00	5118.00	5090.50	5090.50	+26.50	10	530	+10
Total Volume and Open Interest							112,467	646,137	+2,059
SPI 200(SFE)
Dec11	111125	4044.0	4067.0	3981.0	4003.0	-45.0	40,431	208,864	+5,912
Mar12	111125	4016.0	4016.0	3963.0	3981.0	-46.0	90	3,408	+40
Jun12	111125	3987.0	3987.0	3987.0	3987.0	-46.0	10	1,416	-240
Total Volume and Open Interest							40,531	214,928	+5,712
GSCI(CME)
Dec11	111125	632.00	638.00	631.00	634.00	-4.00	164	8,099	+13
Jan12	111125	634.00	638.05	631.00	634.00	-4.00
Feb12	111125	634.00	638.05	631.00	634.00	-4.00
Total Volume and Open Interest							164	8,099	+13
Reuters CCI(ICE)