MRCI's End of Day Prices

Daily Futures Price Listing Fri December 02, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan12	111202	1130.25	1144.50	1128.25	1135.75	+7.75	114,768	212,229	-7,190
Mar12	111202	1140.00	1154.75	1138.75	1146.25	+7.75	39,384	104,043	+7,357
May12	111202	1152.25	1165.00	1149.50	1156.25	+7.25	14,721	80,254	+709
Jul12	111202	1160.00	1175.00	1159.75	1166.25	+7.50	14,921	64,308	+1,285
Aug12	111202	1165.00	1172.50	1158.50	1166.00	+7.50	101	687	+1
Sep12	111202	1156.25	1159.00	1152.25	1159.00	+6.75	51	514	+7
Nov12	111202	1152.00	1165.50	1151.75	1155.50	+6.50	3,481	49,315	+328
Total Volume and Open Interest							187,545	525,284	+2,543
Soybean Meal(CBOT)
Dec11	111202	287.10	290.10	285.70	286.40	-0.80	8,787	4,939	-1,446
Jan12	111202	289.00	291.90	287.30	288.30	-0.70	42,884	71,492	-588
Mar12	111202	292.00	295.00	290.30	292.00	-0.10	12,565	45,463	+958
May12	111202	295.30	298.40	293.70	295.60	+0.30	2,934	28,827	-129
Jul12	111202	299.00	302.30	298.10	299.70	+0.30	2,205	25,306	+557
Aug12	111202	300.50	303.30	299.50	301.00	+0.30	183	4,685	+97
Sep12	111202	301.00	303.80	300.80	301.60	+0.20	175	5,032	+132
Oct12	111202	299.70	301.50	299.30	299.30	-0.40	15	3,261	+14
Total Volume and Open Interest							70,010	209,028	-333
Soybean Oil(CBOT)
Dec11	111202	49.60	50.05	49.52	50.05	+0.53	9,981	8,886	-2,643
Jan12	111202	49.70	50.35	49.65	50.25	+0.55	71,924	120,691	-5,232
Mar12	111202	50.18	50.76	50.05	50.65	+0.54	23,447	89,730	+6,265
May12	111202	50.52	51.09	50.46	50.99	+0.54	6,001	41,982	+1,013
Jul12	111202	50.74	51.38	50.66	51.29	+0.59	2,867	29,941	-69
Aug12	111202	51.10	51.36	51.00	51.34	+0.56	457	3,855	+103
Sep12	111202	51.27	51.36	50.80	51.36	+0.56	59	4,677	+0
Oct12	111202	50.95	51.21	50.89	51.21	+0.59	56	4,655	+33
Total Volume and Open Interest							115,248	320,037	-354
Canola(WCE)
Jan12	111202	500.0	504.4	496.2	502.3	+2.4	12,015	70,191	-2,578
Mar12	111202	499.9	504.0	496.5	502.2	+2.4	13,395	44,458	+2,920
May12	111202	499.5	505.0	499.1	503.2	+3.0	2,057	16,081	+386
Jul12	111202	500.1	507.9	499.3	504.0	+2.7	1,429	11,338	+242
Nov12	111202	479.6	487.3	478.8	482.6	+2.9	997	14,707	+526
Total Volume and Open Interest							29,902	157,039	+1,505
Corn(CBOT)
Dec11	111202	595.50	598.00	585.25	586.50	-8.25	50,378	26,892	-11,940
Mar12	111202	602.00	605.75	593.75	595.25	-6.25	162,674	569,434	+3,698
May12	111202	609.50	613.00	601.75	603.00	-6.25	24,471	147,375	+2,932
Jul12	111202	614.50	618.50	607.00	608.75	-5.50	22,598	145,720	+2,287
Sep12	111202	575.00	579.25	571.50	571.75	-3.00	2,051	35,486	+166
Dec12	111202	555.50	561.00	552.25	553.25	-1.00	13,518	175,489	+240
Total Volume and Open Interest							277,074	1,154,141	-2,801
Wheat(CBOT)
Dec11	111202	600.25	620.00	600.25	612.25	+10.25	5,131	5,679	-3,203
Mar12	111202	615.75	632.00	611.50	625.50	+11.25	58,504	183,804	+1,041
May12	111202	633.50	648.25	629.75	641.25	+9.25	8,509	58,267	+569
Jul12	111202	647.50	661.50	642.50	654.00	+8.50	7,130	63,736	+393
Sep12	111202	666.50	679.00	662.00	672.00	+7.25	1,019	13,593	+295
Total Volume and Open Interest							82,916	368,824	-351
Wheat(KCBT)
Dec11	111202	665.00	683.00	665.00	676.00	+13.00	965	2,074	-440
Mar12	111202	669.25	688.75	665.00	681.50	+12.50	10,137	71,430	-643
May12	111202	682.00	697.50	675.25	689.00	+11.75	1,741	13,031	+21
Jul12	111202	688.00	706.25	683.00	698.00	+12.25	2,707	36,126	+591
Sep12	111202	703.00	718.75	697.00	711.50	+11.75	154	5,920	+49
Total Volume and Open Interest							15,907	134,399	-370
Wheat(MGE)
Dec11	111202	853.00	868.00	853.00	856.00	+1.50	627	324	-345
Mar12	111202	831.00	849.00	830.50	844.50	+12.25	1,828	18,520	-385
May12	111202	818.00	830.00	813.75	825.00	+12.75	564	7,051	+134
Jul12	111202	809.25	821.00	809.25	814.50	+10.00	347	8,482	+89
Sep12	111202	789.75	807.00	789.75	797.50	+9.00	268	3,541	+18
Total Volume and Open Interest							3,869	41,281	-447
Oats(CBOT)
Dec11	111202	316.00	322.00	310.25	318.00	-4.00	638	217	-610
Mar12	111202	319.75	320.00	312.75	315.00	-5.00	895	11,551	-129
May12	111202	313.50	318.00	313.00	315.00	-1.75	220	1,376	+87
Jul12	111202	314.25	316.75	314.25	316.25	-0.50	12	100	-4
Total Volume and Open Interest							1,765	13,398	-656
Rough Rice(CBOT)
Jan12	111202	14.84	14.88	14.42	14.45	-0.32	1,434	11,105	-17
Mar12	111202	15.05	15.14	14.72	14.74	-0.32	755	6,171	+447
May12	111202	15.10	15.25	15.03	15.03	-0.31	57	607	+26
Jul12	111202	15.53	15.53	15.31	15.31	-0.31	19	614	-2
Total Volume and Open Interest							2,274	18,683	+454
Live Cattle(CME)
Dec11	111202	122.400	122.980	121.700	121.900	unch	8,467	36,639	-2,063
Feb12	111202	124.200	124.680	123.050	123.250	-0.480	21,235	132,163	+3,834
Apr12	111202	127.350	127.800	126.750	126.900	+0.050	6,292	84,447	+477
Jun12	111202	126.080	126.300	125.600	126.050	+0.200	4,708	46,975	+991
Aug12	111202	125.900	126.200	125.550	126.035	+0.135	524	9,775	+128
Oct12	111202	128.350	128.750	128.150	128.500	+0.300	263	5,707	+69
Total Volume and Open Interest							41,597	320,433	+3,509
Feeder Cattle(CME)
Jan12	111202	146.130	147.380	146.130	147.075	+0.975	2,210	15,344	-255
Mar12	111202	148.600	149.285	148.435	149.250	+0.900	1,103	6,806	+125
Apr12	111202	149.800	150.300	149.600	150.075	+0.500	610	2,692	-91
May12	111202	150.600	151.300	150.535	151.300	+0.800	445	2,967	+77
Aug12	111202	151.880	152.450	151.700	152.450	+0.550	174	3,289	+42
Sep12	111202	152.300	152.700	152.130	152.700	+0.450	66	490	+35
Oct12	111202	152.380	152.550	152.100	152.100	unch	25	115	+13
Total Volume and Open Interest							4,642	31,715	-45
Lean Hogs(CME)
Dec11	111202	87.600	87.730	86.200	86.250	-1.330	7,082	19,335	-1,678
Feb12	111202	90.480	90.800	89.100	89.230	-1.055	18,563	101,148	+4,581
Apr12	111202	93.285	93.285	91.850	92.035	-0.765	6,726	65,680	+1,374
May12	111202	98.750	98.750	98.050	98.400	-0.400	273	2,488	+166
Jun12	111202	100.000	100.000	98.950	99.330	-0.705	4,178	44,664	+650
Jul12	111202	98.650	98.750	97.980	98.550	-0.300	440	10,500	+182
Aug12	111202	97.430	97.430	96.500	96.900	-0.400	682	14,549	+171
Oct12	111202	85.800	85.800	85.100	85.700	-0.100	330	8,021	+57
Total Volume and Open Interest							38,484	269,842	+5,611
Class III Milk(CME)
Dec11	111202	18.63	18.71	18.47	18.66	+0.05	252	5,845	-57
Jan12	111202	17.34	17.42	17.20	17.31	-0.03	391	4,750	+104
Feb12	111202	17.09	17.30	17.09	17.21	+0.07	251	3,328	+87
Mar12	111202	17.05	17.17	17.03	17.15	+0.12	132	2,821	+50
Apr12	111202	16.93	17.05	16.93	17.04	+0.11	68	2,176	+39
Total Volume and Open Interest							1,349	36,024	+355
Cocoa(ICE)
Dec11	111202	2157	2166	2030	2030	-49	0	113	+0
Mar12	111202	2295	2311	2218	2228	-59	11,733	81,699	+310
May12	111202	2307	2316	2233	2243	-55	2,329	30,523	+505
Jul12	111202	2335	2335	2250	2258	-56	445	14,694	+57
Sep12	111202	2312	2313	2262	2269	-55	337	12,786	+76
Dec12	111202	2307	2307	2277	2280	-56	16	12,921	-3
Mar13	111202	2350	2350	2294	2295	-56	17	4,118	-2
Total Volume and Open Interest							14,879	159,767	+941
Coffee "C"(ICE)
Dec11	111202	234.00	234.00	223.90	227.15	-6.05	83	187	-84
Mar12	111202	235.70	238.40	225.50	229.55	-6.15	14,823	59,582	+820
May12	111202	237.00	240.75	228.00	232.00	-6.00	1,722	20,197	+90
Jul12	111202	240.85	242.10	230.00	234.10	-5.85	445	6,837	-45
Sep12	111202	242.00	242.75	232.00	235.55	-5.55	217	5,809	+16
Dec12	111202	243.45	243.90	233.75	236.75	-5.65	104	6,726	+64
Total Volume and Open Interest							17,407	100,449	+866
Orange Juice(ICE)
Jan12	111202	178.00	178.00	175.15	177.60	+0.35	1,009	19,546	-297
Mar12	111202	172.05	172.80	169.85	172.80	+0.10	421	6,544	+364
May12	111202	171.05	171.95	169.75	171.95	+0.20	79	1,729	+15
Jul12	111202	171.10	171.90	170.00	171.90	-0.05	50	496	+45
Sep12	111202	170.25	171.45	170.25	171.45	+0.10	0	53	+0
Nov12	111202	170.25	171.15	170.25	171.15	+0.15	0	8	+0
Total Volume and Open Interest							1,559	28,382	+127
Sugar #11(ICE)
Mar12	111202	23.60	23.94	23.40	23.45	-0.14	44,441	215,710	+1,423
May12	111202	23.42	23.51	23.06	23.09	-0.19	14,480	86,783	+3,080
Jul12	111202	23.02	23.11	22.74	22.78	-0.23	7,227	85,298	-495
Oct12	111202	23.14	23.22	22.92	22.95	-0.20	4,084	47,003	-79
Mar13	111202	23.52	23.61	23.31	23.36	-0.18	1,848	30,827	-71
Total Volume and Open Interest							80,181	511,922	+7,093
London Cocoa(LCE)
Dec11	111202	1431	1443	1399	1402	-27	5,530	50,118	-15,766
Mar12	111202	1462	1473	1429	1435	-25	12,408	68,975	+2,412
May12	111202	1477	1490	1448	1452	-25	1,358	21,434	+13
Jul12	111202	1490	1506	1464	1468	-25	930	24,431	+264
Sep12	111202	1507	1520	1478	1482	-23	433	16,902	-79
Dec12	111202	1530	1534	1490	1495	-23	188	12,970	+109
Mar13	111202	1538	1539	1502	1507	-24	56	7,420	+16
Total Volume and Open Interest							20,915	204,871	-13,019
London Sugar(LCE)
Mar12	111202	616.40	623.10	612.50	613.60	-3.60	4,697	23,802	-394
May12	111202	609.20	612.80	605.00	605.60	-4.10	849	7,030	-16
Aug12	111202	600.90	606.60	598.50	598.50	-4.70	292	8,570	+92
Oct12	111202	607.50	607.50	600.20	600.20	-3.70	69	3,488	+5
Dec12	111202	609.00	609.00	604.50	604.50	-3.90	37	1,340	+3
Total Volume and Open Interest							5,955	45,153	-307
Cotton(ICE)
Dec11	111202	91.28	91.74	90.90	91.35	+0.65	13	416	-18
Mar12	111202	91.24	92.27	90.92	91.84	+0.54	11,125	92,065	-1,414
May12	111202	90.66	91.60	90.59	91.46	+0.47	2,407	18,561	+655
Jul12	111202	90.00	91.15	90.00	90.93	+0.27	946	17,746	+219
Oct12	111202	90.53	90.53	90.53	90.53	+0.28	0	85	+0
Dec12	111202	88.50	88.94	88.42	88.93	+0.10	181	7,571	+69
Total Volume and Open Interest							14,730	137,741	-473
Lumber(CME)
Jan12	111202	224.2	228.0	222.0	227.0	+7.4	2,903	6,500	-197
Mar12	111202	242.0	245.5	241.0	242.5	+1.1	1,905	3,651	+1,041
May12	111202	255.6	258.0	255.6	258.0	+5.5	206	622	+92
Jul12	111202	266.1	266.1	266.1	266.1	+4.1	5	265	-2
Total Volume and Open Interest							5,019	11,153	+934
Crude Oil(NYM)
Jan12	111202	100.00	101.56	99.76	100.96	+0.76	302,863	304,085	-5,379
Feb12	111202	100.10	101.68	99.89	101.09	+0.76	71,561	109,858	+4,315
Mar12	111202	100.25	101.78	100.05	101.22	+0.77	44,314	107,077	+1,158
Apr12	111202	100.62	101.74	100.07	101.25	+0.76	23,090	45,197	+443
May12	111202	100.20	101.59	99.97	101.15	+0.73	18,406	41,418	+864
Jun12	111202	100.02	101.35	99.88	100.92	+0.69	42,796	77,288	+402
Jul12	111202	99.95	101.00	99.61	100.63	+0.66	10,172	33,956	-38
Aug12	111202	100.42	100.42	99.20	100.30	+0.62	6,601	25,247	+122
Sep12	111202	99.48	100.20	99.06	99.98	+0.59	8,004	30,794	+809
Oct12	111202	98.72	99.68	98.72	99.67	+0.57	3,378	27,207	-213
Nov12	111202	99.50	99.50	99.41	99.41	+0.56	3,127	26,794	-433
Dec12	111202	98.24	99.55	97.99	99.13	+0.55	38,482	165,617	-275
Jan13	111202	98.65	98.74	98.65	98.74	+0.56	1,703	29,621	+18
Feb13	111202	98.32	98.32	98.32	98.32	+0.57	778	11,335	+230
Mar13	111202	97.92	97.92	97.92	97.92	+0.58	348	10,503	+55
Apr13	111202	97.52	97.52	97.52	97.52	+0.58	90	5,693	+27
Total Volume and Open Interest							619,621	1,303,490	+978
e-miNY Crude Oil(NYM)
Dec11	111117	101.675	103.375	98.375	98.825	-3.775	7,409	2,981	+164
Jan12	111202	100.000	101.525	99.750	100.950	+0.750	10,266	2,441	+162
Feb12	111202	100.225	101.500	99.950	101.100	+0.775	420	371	+15
Mar12	111202	100.400	101.625	100.350	101.225	+0.775	71	202	-2
Apr12	111202	101.075	101.250	101.075	101.250	+0.750	2	226	+1
May12	111202	101.150	101.150	101.150	101.150	+0.725	1	7	-1
Jun12	111202	100.650	100.925	100.650	100.925	+0.700	0	14	+0
Jul12	111202	100.625	100.625	100.625	100.625	+0.650	0	4	+0
Aug12	111202	100.300	100.300	100.300	100.300	+0.625	0	5	+0
Sep12	111202	99.975	99.975	99.975	99.975	+0.575
Total Volume and Open Interest							10,772	3,501	+175
Heating Oil(NYM)
Jan12	111202	300.00	302.86	296.79	299.00	+2.05	69,945	94,102	+2,002
Feb12	111202	300.60	303.48	297.75	299.99	+1.85	27,152	38,207	-450
Mar12	111202	299.68	302.66	297.67	299.84	+1.70	20,099	29,833	+2,176
Apr12	111202	300.25	300.63	295.97	298.44	+1.69	9,054	19,062	+1,748
May12	111202	295.78	298.41	295.78	296.67	+1.96	4,665	13,024	+251
Jun12	111202	294.41	297.02	292.78	295.47	+2.11	9,901	29,712	-459
Jul12	111202	295.15	296.43	295.15	295.45	+2.16	747	7,978	+80
Aug12	111202	295.25	295.65	295.25	295.65	+2.16	211	4,380	+54
Sep12	111202	296.05	296.35	295.94	296.32	+2.13	796	6,353	+307
Oct12	111202	296.21	297.33	296.21	297.33	+2.11	182	2,347	-87
Nov12	111202	297.53	298.28	296.56	298.28	+2.08	150	1,572	+10
Dec12	111202	297.85	299.04	297.01	299.02	+2.06	1,513	18,547	+502
Total Volume and Open Interest							144,459	267,909	-3,290
Gasoline(NYMEX)
Jan12	111202	260.44	265.00	258.23	261.62	+5.83	46,321	91,189	+3,661
Feb12	111202	260.21	264.78	258.96	262.24	+4.99	23,844	30,814	+1,217
Mar12	111202	261.67	266.00	260.57	263.77	+4.65	15,010	29,518	-972
Apr12	111202	277.78	279.95	274.78	277.96	+4.17	7,411	23,984	-584
May12	111202	274.91	279.72	274.91	277.84	+4.08	3,641	18,723	+582
Jun12	111202	272.38	278.27	272.22	276.23	+4.05	3,043	27,099	+452
Jul12	111202	272.38	274.07	272.31	273.98	+4.02	317	7,556	+51
Aug12	111202	269.66	271.57	269.61	271.57	+3.97	215	8,145	+27
Sep12	111202	267.24	268.87	266.82	268.87	+3.97	268	6,183	+23
Oct12	111202	256.25	256.25	256.23	256.25	+3.91	210	4,466	-17
Total Volume and Open Interest							100,605	265,043	-1,223
e-miNY RBOB Gasoline(NYM)
Jan12	111202	261.60	261.62	261.60	261.60	+5.80	0	1	+0
Feb12	111202	262.20	262.24	262.20	262.20	+4.90	0	1	+0
Mar12	111202	263.80	263.80	263.77	263.80	+4.70
Apr12	111202	278.00	278.00	277.96	278.00	+4.20
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Jan12	111202	3.644	3.663	3.568	3.584	-0.064	126,796	286,651	-3,703
Feb12	111202	3.678	3.688	3.600	3.613	-0.062	33,793	97,240	-46
Mar12	111202	3.689	3.694	3.607	3.621	-0.059	36,494	127,358	+1,154
Apr12	111202	3.710	3.712	3.646	3.660	-0.050	25,109	97,260	-909
May12	111202	3.718	3.735	3.688	3.699	-0.047	8,670	44,486	+1,094
Jun12	111202	3.786	3.786	3.730	3.742	-0.044	3,899	22,664	+340
Jul12	111202	3.809	3.830	3.789	3.796	-0.043	2,797	19,168	+98
Aug12	111202	3.845	3.858	3.810	3.826	-0.043	1,925	15,882	+86
Sep12	111202	3.860	3.860	3.825	3.830	-0.042	2,275	15,081	+668
Oct12	111202	3.883	3.898	3.861	3.867	-0.042	11,470	55,363	-84
Nov12	111202	4.036	4.036	4.000	4.011	-0.035	5,417	23,983	+959
Dec12	111202	4.327	4.333	4.289	4.297	-0.027	3,886	24,366	+28
Jan13	111202	4.427	4.445	4.417	4.428	-0.024	5,430	29,298	+491
Feb13	111202	4.403	4.420	4.403	4.413	-0.024	296	6,262	-200
Mar13	111202	4.359	4.362	4.359	4.362	-0.022	1,208	14,356	-75
Apr13	111202	4.270	4.278	4.258	4.276	-0.014	1,137	23,050	+106
Total Volume and Open Interest							272,645	954,405	-690
Brent Crude Oil(ICE)
Jan12	111202	109.09	110.41	108.62	109.94	+0.95	231,067	150,423	-7,301
Feb12	111202	108.82	110.07	108.35	109.68	+0.97	143,670	151,292	+6,447
Mar12	111202	108.50	109.74	108.05	109.35	+0.96	76,801	89,941	+3,019
Apr12	111202	108.27	109.49	107.82	109.08	+0.89	40,216	41,628	+544
May12	111202	108.02	109.20	107.57	108.78	+0.81	22,523	25,762	-148
Jun12	111202	107.72	108.89	107.25	108.46	+0.75	45,028	70,616	+2,739
Jul12	111202	108.10	108.42	106.94	108.12	+0.70	9,040	18,553	-828
Aug12	111202	107.73	108.06	106.57	107.75	+0.68	6,152	26,680	-146
Sep12	111202	107.31	107.62	106.14	107.33	+0.68	6,265	32,944	+390
Oct12	111202	106.55	106.95	106.55	106.95	+0.68	2,930	14,060	+581
Nov12	111202	106.59	106.59	106.59	106.59	+0.68	2,148	17,657	-131
Dec12	111202	105.63	106.61	104.97	106.20	+0.70	40,298	101,662	-2,039
Jan13	111202	105.82	105.82	105.82	105.82	+0.70	2,644	10,667	+673
Feb13	111202	105.39	105.39	105.39	105.39	+0.69	1,157	6,149	+32
Total Volume and Open Interest							654,240	921,622	+6,905
Gas Oil(ICE)
Dec11	111202	952.00	961.75	946.00	951.25	+5.25	54,504	96,599	-7,352
Jan12	111202	943.75	953.00	937.75	943.00	+4.75	99,584	117,344	+2,884
Feb12	111202	938.50	949.00	933.75	939.00	+5.00	32,065	49,018	-276
Mar12	111202	935.50	944.25	930.25	935.50	+5.00	21,394	44,623	+1,898
Apr12	111202	931.75	940.75	927.00	932.50	+5.25	9,906	23,045	-397
May12	111202	928.50	938.00	924.25	929.75	+5.75	7,306	26,828	+535
Jun12	111202	926.75	936.25	923.25	928.75	+6.50	13,667	50,132	-943
Jul12	111202	927.25	936.75	927.25	929.25	+6.25	2,543	17,907	-31
Aug12	111202	927.75	937.25	927.75	929.75	+6.25	2,383	12,882	+356
Sep12	111202	928.00	937.50	927.75	930.00	+6.25	1,862	12,541	+225
Total Volume and Open Interest							253,849	543,549	-2,731
Ethanol(CBOT)
Dec11	111202	2.510	2.555	2.500	2.503	-0.024	78	233	-28
Jan12	111202	2.230	2.255	2.202	2.216	-0.021	359	1,403	-35
Feb12	111202	2.181	2.189	2.159	2.165	-0.011	159	1,237	+116
Mar12	111202	2.195	2.207	2.177	2.182	-0.006	175	1,535	+60
Apr12	111202	2.201	2.211	2.180	2.184	-0.003	56	670	+3
May12	111202	2.206	2.217	2.201	2.201	-0.003	138	795	-4
Jun12	111202	2.226	2.226	2.209	2.209	-0.005	64	631	+12
Jul12	111202	2.214	2.236	2.214	2.222	-0.004	19	863	+10
Total Volume and Open Interest							1,178	10,355	+211
WTI Crude Oil(ICE)
Jan12	111202	100.06	101.55	99.76	100.96	+0.76	65,396	70,375	+1,346
Feb12	111202	100.18	101.61	99.91	101.09	+0.76	20,105	47,618	+277
Mar12	111202	100.32	101.66	100.04	101.22	+0.77	11,664	34,985	+193
Apr12	111202	100.83	101.68	100.35	101.25	+0.76	7,315	22,037	+1,464
May12	111202	101.38	101.38	100.28	101.15	+0.73	5,794	11,999	+407
Jun12	111202	100.77	101.37	99.85	100.92	+0.69	17,671	42,623	+1,113
Jul12	111202	100.21	100.63	100.04	100.63	+0.66	3,436	9,615	+835
Aug12	111202	99.90	100.50	99.72	100.30	+0.62	1,615	6,959	-1
Sep12	111202	99.60	99.98	99.31	99.98	+0.59	2,063	11,562	-477
Oct12	111202	99.67	99.67	99.67	99.67	+0.57	839	5,275	-154
Nov12	111202	99.41	99.41	99.41	99.41	+0.56	635	4,625	+42
Dec12	111202	99.24	99.57	98.08	99.13	+0.55	12,787	61,997	+50
Jan13	111202	98.74	98.74	98.74	98.74	+0.56	99	3,249	+39
Feb13	111202	98.32	98.32	98.32	98.32	+0.57	0	640	+0
Mar13	111202	97.92	97.92	97.92	97.92	+0.58	0	1,584	+0
Apr13	111202	97.52	97.52	97.52	97.52	+0.58	0	389	+0
Total Volume and Open Interest							153,191	425,503	+5,241
US Dollar Index(ICE)
Dec11	111202	78.295	78.890	78.060	78.730	+0.298	30,418	54,588	-3,236
Mar12	111202	78.850	79.315	78.520	79.160	+0.298	946	773	-44
Jun12	111202	79.600	79.600	79.600	79.600	+0.317	2	2	+2
Total Volume and Open Interest							31,366	55,363	-3,278
Australian Dollar(CME)
Dec11	111202	102.01	103.08	101.78	102.13	-0.07	199,709	116,501	-738
Mar12	111202	100.98	102.05	100.78	101.12	-0.07	6,585	12,095	+4,737
Jun12	111202	100.55	100.55	100.34	100.34	-0.06	0	36	+0
Total Volume and Open Interest							206,299	128,754	+3,994
British Pound(CME)
Dec11	111202	156.87	157.27	155.74	155.93	-0.90	142,802	180,202	-4,832
Mar12	111202	156.69	157.00	155.62	155.79	-0.91	757	5,926	+247
Jun12	111202	155.66	156.55	155.66	155.66	-0.89	0	10	+0
Total Volume and Open Interest							143,559	186,143	-4,585
Canadian Dollar(CME)
Dec11	111202	98.58	99.17	98.02	98.20	-0.32	118,420	125,112	-2,056
Mar12	111202	98.32	98.95	97.85	98.00	-0.32	3,178	13,659	+542
Jun12	111202	98.50	98.70	97.85	97.86	-0.30	150	1,947	+59
Sep12	111202	98.20	98.20	97.76	97.76	-0.29	280	1,125	+273
Total Volume and Open Interest							122,063	142,060	-1,171
Japanese Yen(CME)
Dec11	111202	128.71	128.71	128.09	128.14	-0.41	110,291	153,703	-6,871
Mar12	111202	128.85	128.91	128.41	128.46	-0.36	10,158	13,869	+8,208
Jun12	111202	128.74	129.07	128.74	128.74	-0.33	0	39	+0
Total Volume and Open Interest							120,449	167,616	+1,337
Swiss Franc(CME)
Dec11	111202	109.18	109.79	108.21	108.59	-0.53	39,075	37,573	+1,074
Mar12	111202	109.41	109.90	108.50	108.82	-0.51	571	923	+209
Jun12	111202	109.04	109.58	109.04	109.04	-0.54	1	5	-1
Total Volume and Open Interest							39,647	38,506	+1,282
EuroFX(CME)
Dec11	111202	134.60	135.50	133.62	134.04	-0.52	441,324	269,266	+3,083
Mar12	111202	134.76	135.50	133.75	134.14	-0.51	8,449	11,093	+790
Jun12	111202	135.22	135.55	133.83	134.20	-0.52	61	1,066	+59
Total Volume and Open Interest							449,834	281,443	+3,932
Mexican Peso(CME)
Dec11	111202	734.2	742.5	731.5	738.2	+1.8	49,274	74,207	-1,118
Jan12	111202	736.5	736.5	734.8	736.5	+1.8	0	95	+0
Total Volume and Open Interest							49,503	119,898	-996
Brazilian Real(CME)
Jan12	111202	553.00	557.80	553.00	553.00	+5.05	539	10,724	+525
Feb12	111202	550.15	550.15	550.15	550.15	+4.50
Mar12	111202	547.30	547.30	547.30	547.30	+3.95	46	3,304	+6
Apr12	111202	545.00	545.00	545.00	545.00	+3.95
Total Volume and Open Interest							585	29,359	-2,336
30-Year T-Bonds(CBOT)
Dec11	111202	141~060	142~080	140~030	142~020	+1~130	142,329	55,766	-32,586
Mar12	111202	140~240	142~020	139~240	141~260	+1~160	477,597	573,145	+3,371
Jun12	111202	140~040	140~140	138~310	140~140	+1~150	18	10	-5
Total Volume and Open Interest							619,944	628,921	-29,220
10-Year T-Notes(CBOT)
Dec11	111202	130~035	130~195	129~160	130~160	+0~165	448,830	173,070	-107,656
Mar12	111202	129~075	129~250	128~200	129~215	+0~170	1,385,647	1,315,729	+40,012
Jun12	111202	128~215	128~215	128~045	128~215	+0~170
Total Volume and Open Interest							1,834,477	1,488,799	-67,644
5-Year T-Notes(CBOT)
Dec11	111202	122~127	123~023	122~088	123~018	+0~027	299,136	138,474	-84,409
Mar12	111202	122~073	122~106	122~034	122~101	+0~031	824,491	1,151,618	+37,332
Jun12	111202	121~125	121~125	121~094	121~125	+0~031
Total Volume and Open Interest							1,123,627	1,290,092	-47,077
2 Year T-Notes(CBOT)
Dec11	111202	110~023	110~026	110~017	110~025	+0~002	155,556	75,185	-44,122
Mar12	111202	110~030	110~033	110~022	110~032	+0~003	303,344	629,217	+7,727
Jun12	111202	110~000	110~000	109~125	110~000	+0~003
Total Volume and Open Interest							458,900	704,402	-36,395
Eurodollars(CME)
Dec11	111202	99.470	99.475	99.442	99.455	-0.018	457,303	1,029,003	-28,812
Mar12	111202	99.400	99.410	99.345	99.370	-0.040	591,545	966,821	-16,978
Jun12	111202	99.350	99.365	99.295	99.320	-0.035	439,944	1,100,607	-33,362
Sep12	111202	99.315	99.340	99.270	99.295	-0.030	415,538	763,558	-8,133
Dec12	111202	99.295	99.320	99.255	99.280	-0.025	367,472	763,833	-23,469
Mar13	111202	99.275	99.305	99.240	99.265	-0.025	281,404	798,713	-38,370
Jun13	111202	99.235	99.260	99.195	99.230	-0.020	203,225	569,534	-2,389
Sep13	111202	99.180	99.195	99.120	99.170	-0.015	197,065	450,438	-26,471
Dec13	111202	99.070	99.090	99.010	99.075	-0.010	153,382	486,423	+2,811
Mar14	111202	98.940	98.960	98.870	98.950	-0.005	111,438	356,600	+8,848
Jun14	111202	98.770	98.790	98.695	98.780	unch	93,472	289,749	+6,079
Sep14	111202	98.585	98.610	98.500	98.595	+0.005	80,016	201,442	+2,020
Dec14	111202	98.380	98.425	98.295	98.405	+0.020	43,634	174,873	+418
Mar15	111202	98.200	98.260	98.115	98.235	+0.030	31,293	128,797	+1,663
Jun15	111202	6.275	6.345	6.180	6.320	+0.045	25,940	110,417	-832
Sep15	111202	6.090	6.175	5.995	6.150	+0.055	24,033	77,212	-503
Dec15	111202	5.910	6.000	5.835	5.975	+0.070	19,345	50,069	+1,193
Mar16	111202	5.750	5.855	5.695	5.835	+0.085	16,739	47,383	+909
Total Volume and Open Interest							3,590,265	8,564,469	-157,138
30 Day Federal Funds(CBOT)
Dec11	111202	99.915	99.915	99.910	99.910	unch	1,667	73,153	+363
Jan12	111202	99.900	99.910	99.900	99.900	unch	6,306	62,830	+847
Feb12	111202	99.895	99.900	99.890	99.890	unch	5,199	52,368	+2,242
Mar12	111202	99.885	99.895	99.885	99.885	unch	3,120	33,518	+994
Apr12	111202	99.880	99.890	99.875	99.880	unch	2,661	36,129	-76
May12	111202	99.875	99.880	99.870	99.875	unch	4,718	44,653	-379
Total Volume and Open Interest							37,741	620,613	+4,220
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11	111202	99.673	99.673	99.673	99.673	unch	0	327	+0
Mar12	111202	99.662	99.662	99.662	99.662	unch	0	300	+0
Jun12	111202	99.665	99.665	99.665	99.665	unch
Sep12	111202	99.662	99.662	99.662	99.662	unch
Dec12	111202	99.665	99.665	99.665	99.665	unch
Mar13	111202	99.655	99.655	99.655	99.655	unch
Jun13	111202	99.610	99.610	99.610	99.610	unch
Sep13	111202	99.470	99.470	99.470	99.470	unch
Dec13	111202	99.330	99.330	99.330	99.330	unch
Mar14	111202	99.190	99.190	99.190	99.190	unch
Total Volume and Open Interest							0	627	+0
3-Mth Euro-Yen(SGX)
Dec11	111202	99.67	99.67	99.67	99.67	unch	1	3,633	+1
Mar12	111202	99.66	99.66	99.66	99.66	unch	0	1,937	+0
Jun12	111202	99.67	99.67	99.67	99.67	unch	0	1,440	+0
Sep12	111202	99.66	99.66	99.66	99.66	unch	0	711	+0
Dec12	111202	99.67	99.67	99.67	99.67	unch	0	135	-10
Mar13	111202	99.65	99.65	99.65	99.65	unch	0	131	+0
Jun13	111202	99.64	99.64	99.61	99.61	unch	0	166	+0
Sep13	111202	99.47	99.47	99.47	99.47	unch
Total Volume and Open Interest							1	8,156	-9
Japanese Gov't Bonds(SGX)
Dec11	111202	141.86	142.14	141.68	141.96	+0.01	3,611	16,984	-697
Mar12	111202	141.22	141.48	141.07	141.33	+0.03	37	161	+12
Jun12	111202	139.24	139.24	139.24	139.24	+0.03
Total Volume and Open Interest							3,648	17,148	-685
Euro-Bund(EUREX)
Dec11	111202	134.90	135.62	134.53	135.51	+0.63	1,001,653	847,649	-74,798
Mar12	111202	134.88	135.71	134.57	135.61	+0.69	59,606	93,257	+22,281
Jun12	111202	134.99	134.99	134.99	134.99	+0.73	1	21	+0
Total Volume and Open Interest							1,061,260	940,927	-52,517
Euro-Bobl(EUREX)
Dec11	111202	123.26	123.34	122.90	123.29	+0.16	673,005	672,887	-14,802
Mar12	111202	123.38	123.52	123.04	123.45	+0.15	40,795	77,636	+10,132
Jun12	111202	123.44	123.44	123.44	123.44	+0.16
Total Volume and Open Interest							713,800	750,523	-4,670
3-Mth Euribor(EUREX)
Dec11	111202	98.770	98.770	98.710	98.710	-0.070	1,607	3,042	+1,087
Mar12	111202	98.940	98.950	98.930	98.930	-0.055	239	2,347	+100
Jun12	111202	98.990	98.990	98.990	98.990	-0.040	0	1,132	+0
Total Volume and Open Interest							1,864	9,943	+1,195
Long Gilt(LIFFE)
Dec11	111202	130~27	131~07	130~16	130~24	-0~07	10,282	24,561	-6,763
Mar12	111202	113~25	114~06	113~06	113~23	-0~05	172,048	287,495	+2,980
Total Volume and Open Interest							182,330	312,056	-3,783
3-Mth Short Sterling(LIFFE)
Dec11	111202	98.96	98.97	98.94	98.95	-0.01	54,519	322,696	-5,987
Mar12	111202	98.96	98.96	98.91	98.93	-0.01	79,655	324,842	-7,493
Jun12	111202	98.93	98.95	98.89	98.92	unch	77,780	195,944	-3,191
Sep12	111202	98.91	98.94	98.88	98.92	+0.03	70,651	195,379	-10,284
Dec12	111202	98.86	98.90	98.84	98.89	+0.05	68,677	176,266	-5,169
Mar13	111202	98.82	98.89	98.82	98.88	+0.06	40,925	196,398	-4,827
Total Volume and Open Interest							489,447	1,936,432	-32,121
3-Mth Euribor(LIFFE)
Dec11	111202	98.770	98.785	98.705	98.710	-0.070	269,415	644,903	+12,710
Mar12	111202	98.990	99.005	98.915	98.930	-0.055	251,206	529,757	+8,461
Jun12	111202	99.040	99.055	98.970	98.990	-0.040	189,512	386,086	+6,174
Total Volume and Open Interest							1,366,069	3,438,119	+55,535
3-Mth Aus T-Bills(SFE)
Dec11	111202	95.49	95.49	95.45	95.48	-0.01	30,029	204,598	+1,014
Mar12	111202	96.29	96.30	96.24	96.26	-0.03	30,561	240,908	+10,674
Jun12	111202	96.54	96.56	96.47	96.49	-0.05	15,885	168,299	+2,458
Sep12	111202	96.53	96.54	96.45	96.47	-0.06	6,503	103,158	+1,472
Dec12	111202	96.39	96.39	96.31	96.32	-0.05	2,576	63,490	+437
Mar13	111202	96.21	96.21	96.13	96.15	-0.03	2,231	52,514	+519
Jun13	111202	96.02	96.02	95.98	95.99	-0.02	760	42,390	+59
Sep13	111202	95.89	95.89	95.85	95.87	-0.01	1,427	20,153	+41
Dec13	111202	95.76	95.77	95.74	95.76	unch	781	5,388	+769
Mar14	111202	95.65	95.69	95.65	95.69	-0.01	300	996	+300
Total Volume and Open Interest							91,053	901,951	+17,743
10-Year Aus T-Bonds(SFE)
Dec11	111202	95.96	95.99	95.88	95.97	+0.01	58,697	389,639	+13,897
Mar12	111202	95.94	95.97	95.94	95.97	+0.01	100	101	+100
Total Volume and Open Interest							58,797	389,740	+13,997
3-Year Aus T-Bonds(SFE)
Dec11	111202	96.74	96.78	96.68	96.74	unch	209,241	676,083	+44,970
Mar12	111202	96.81	96.85	96.81	96.85	+0.01	0	100	+0
Total Volume and Open Interest							209,241	676,183	+44,970
Gold(CMX)
Dec11	111202	1744.8	1762.9	1741.6	1747.0	+11.7	15,463	6,815	-11,343
Feb12	111202	1748.5	1767.1	1741.7	1751.3	+11.5	187,239	264,239	+15,196
Apr12	111202	1748.4	1769.7	1747.5	1754.2	+11.6	5,806	32,834	+2,456
Jun12	111202	1754.9	1772.0	1747.6	1756.8	+11.7	4,035	22,829	+1,034
Aug12	111202	1756.9	1762.5	1754.0	1759.4	+12.0	470	13,202	-53
Oct12	111202	1757.7	1765.1	1757.7	1762.1	+12.0	446	7,925	+49
Dec12	111202	1757.7	1780.5	1756.7	1764.9	+12.1	791	20,767	+104
Feb13	111202	1767.9	1767.9	1767.9	1767.9	+12.1	511	2,924	-429
Apr13	111202	1770.8	1770.8	1770.8	1770.8	+12.2	50	820	-25
Jun13	111202	1774.4	1774.4	1774.4	1774.4	+12.2	6	11,128	+4
Aug13	111202	1778.2	1778.2	1778.2	1778.2	+12.3	0	45	+0
Oct13	111202	1782.0	1782.0	1782.0	1782.0	+12.4
Total Volume and Open Interest							216,335	430,118	+6,942
Silver(CMX)
Dec11	111202	3281.5	3355.5	3238.0	3262.1	-7.4	2,427	1,044	-1,087
Mar12	111202	3286.0	3374.0	3236.5	3268.6	-7.3	49,804	57,327	+916
May12	111202	3277.0	3366.5	3260.0	3272.5	-7.0	841	5,414	-25
Jul12	111202	3350.5	3352.0	3275.9	3275.9	-6.8	95	2,666	-5
Sep12	111202	3277.0	3279.1	3277.0	3279.1	-6.6	49	1,837	-10
Dec12	111202	3335.5	3380.0	3276.5	3283.4	-6.2	1,005	13,090	-630
Mar13	111202	3331.0	3345.0	3280.8	3280.8	-5.6	36	1,123	+0
Total Volume and Open Interest							55,395	98,068	-891
Platinum(NYMEX)
Jan12	111202	1562.3	1573.0	1546.0	1548.5	-8.7	12,794	35,041	+1,809
Apr12	111202	1565.0	1577.2	1554.9	1555.3	-8.5	783	5,308	+143
Jul12	111202	1561.0	1561.0	1558.5	1558.5	-8.0	15	365	+4
Oct12	111202	1562.4	1562.4	1562.4	1562.4	-8.0	0	59	+0
Total Volume and Open Interest							13,592	40,775	+1,955
Palladium(NYMEX)
Dec11	111202	638.80	660.70	638.80	643.60	+15.95	217	833	-135
Mar12	111202	631.05	7.64	630.10	645.85	+15.65	6,472	19,040	+509
Jun12	111202	655.30	655.30	647.25	647.25	+15.65	35	275	+29
Total Volume and Open Interest							6,727	20,251	+404
Copper(CMX)
Dec11	111202	353.15	360.85	352.00	357.25	+5.05	5,184	4,421	-196
Mar12	111202	354.10	363.35	352.75	358.45	+5.05	64,580	73,603	+2,101
May12	111202	354.60	363.15	354.50	359.50	+5.10	2,834	17,131	+501
Jul12	111202	355.55	361.00	354.70	360.20	+5.10	691	6,142	+54
Sep12	111202	361.85	361.95	359.90	360.70	+5.10	212	2,393	-76
Total Volume and Open Interest							75,436	115,044	+2,670
DJIA Index(CBOT)
Dec11	111202	12044	12170	12000	12000	-3	1,666	17,998	+1,136
Mar12	111202	12020	12020	11930	11930	-2	46	442	+22
Jun12	111202	11863	11865	11863	11863	-2	0	400	+0
Sep12	111202	11800	11802	11800	11800	-2	4	0	+0
Total Volume and Open Interest							1,716	18,840	+1,158
E-mini DJIA Index(CBOT)
Dec11	111202	12001	12178	11992	12000	-3	157,013	90,745	+8,230
Mar12	111202	11951	12129	11930	11930	-2	278	1,448	+107
Jun12	111202	11940	11940	11863	11863	-2	0	6	+0
Sep12	111202	11800	11800	11800	11800	-2	6	9	-4
Total Volume and Open Interest							157,297	92,208	+8,333
S & P 500(CME)
Dec11	111202	1243.30	1262.70	1242.40	1243.50	-0.10	32,665	281,681	+6,853
Mar12	111202	1250.50	1253.00	1237.50	1237.60	-0.10	3,180	23,308	+2,302
Jun12	111202	1232.10	1247.20	1231.70	1232.10	-0.10	467	2,905	+87
Sep12	111202	1241.00	1241.90	1226.40	1226.80	-0.10	119	464	+108
Total Volume and Open Interest							36,431	308,458	+9,350
S & P 500 E-Mini(Globex)
Dec11	111202	1243.50	1262.75	1242.00	1243.50	unch	3,298,494	2,972,939	+22,786
Mar12	111202	1237.25	1257.00	1234.25	1237.50	-0.25	50,882	96,146	+33,866
Total Volume and Open Interest							3,349,880	3,072,351	+56,486
NASDAQ 100(CME)
Dec11	111202	2309.30	2344.30	2300.00	2303.30	-6.00	2,204	29,741	+778
Mar12	111202	2305.50	2324.00	2296.00	2298.80	-6.00	0	110	+0
Jun12	111202	2295.80	2301.80	2295.80	2295.80	-6.00
Total Volume and Open Interest							2,204	29,851	+778
NASDAQ 100 E-Mini(Globex)
Dec11	111202	2309.30	2344.80	2300.80	2303.30	-6.00	296,698	300,034	+5,822
Mar12	111202	2311.00	2339.30	2297.30	2298.80	-6.00	642	1,612	+210
Total Volume and Open Interest							297,343	301,674	+6,031
S & P Midcap 400(CME)
Dec11	111202	879.60	891.00	879.60	879.60	+0.60	364	5,970	-274
Mar12	111202	876.80	876.80	876.30	876.80	+0.50
Jun12	111202	874.80	874.80	874.30	874.80	+0.50
Total Volume and Open Interest							364	5,970	-274
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	111202	8610	8750	8595	8655	+60	10,676	28,067	+360
Mar12	111202	8620	8755	8600	8655	+55	363	715	+103
Total Volume and Open Interest							11,039	28,782	+463
Nikkei 225(SGX)
Dec11	111202	8600	8660	8560	8650	+50	94,185	230,248	+2,497
Mar12	111202	8585	8645	8555	8635	+45	289	27,496	+91
Jun12	111202	8560	8560	8560	8560	+50	0	18	+0
Total Volume and Open Interest							94,703	264,021	+2,804
CAC 40(EURONEXT)
Dec11	111202	3157.0	3201.5	3143.0	3163.5	+35.5	143,990	296,979	+18,620
Jan12	111202	3156.0	3191.5	3148.0	3158.5	+35.5	615	13,911	+565
Feb12	111202	3159.5	3159.5	3159.5	3159.5	+31.5	7	8	+7
Total Volume and Open Interest							144,659	311,057	+19,197
Hang Seng Index(HKFE)
Dec11	111202	19020	19199	18882	19194	+271	84,678	83,965	-5,427
Jan12	111202	19013	19190	18889	19190	+262	333	133	+133
Total Volume and Open Interest							85,175	86,852	-21,055
DAX(EUREX)
Dec11	111202	6090.0	6175.0	6046.5	6078.0	+38.0	261,312	174,920	-436
Mar12	111202	6103.5	6175.5	6059.5	6086.0	+38.5	1,084	9,578	-64
Jun12	111202	6146.0	6180.0	6094.0	6101.5	+38.0	163	3,157	-85
Total Volume and Open Interest							262,559	187,655	-585
FT-SE 100(EURONEXT)
Dec11	111202	5505.00	5598.50	5503.00	5550.50	+56.00	215,930	628,885	+1,049
Mar12	111202	5476.00	5551.50	5476.00	5511.50	+55.00	2,723	21,033	-318
Jun12	111202	5479.50	5507.00	5473.50	5475.00	+53.00	0	515	+0
Total Volume and Open Interest							218,653	650,433	+731
SPI 200(SFE)
Dec11	111202	4236.0	4303.0	4205.0	4298.0	+61.0	51,007	242,706	+9,659
Mar12	111202	4215.0	4278.0	4190.0	4278.0	+61.0	1,137	4,119	+442
Jun12	111202	4284.0	4284.0	4284.0	4284.0	+61.0	37	1,575	+7
Total Volume and Open Interest							52,326	249,856	+10,220
GSCI(CME)
Dec11	111202	656.50	659.00	654.50	658.40	+3.65	557	8,182	+84
Jan12	111202	658.70	659.00	654.50	658.70	+3.70	0	1	+0
Feb12	111202	659.40	660.00	655.50	659.40	+3.40
Total Volume and Open Interest							557	8,183	+84
Reuters CCI(ICE)