MRCI's End of Day Prices

Daily Futures Price Listing Thu January 12, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan12	120112	1199.75	1206.00	1150.00	1178.50	-19.00	1,495	1,070	-881
Mar12	120112	1202.50	1213.50	1150.00	1182.50	-20.50	94,553	202,893	+1,007
May12	120112	1212.00	1223.50	1160.00	1192.50	-20.00	22,049	91,861	-332
Jul12	120112	1221.75	1233.25	1170.50	1202.75	-19.50	20,394	80,208	+1,129
Aug12	120112	1180.00	1219.00	1178.50	1201.25	-17.75	113	1,798	-2
Sep12	120112	1180.00	1210.75	1177.00	1193.75	-17.00	56	1,657	-1
Nov12	120112	1202.00	1212.75	1163.50	1188.50	-16.00	7,684	60,397	+103
Jan13	120112	1220.00	1220.00	1184.75	1196.50	-16.75	603	14,900	-48
Mar13	120112	1227.00	1227.00	1201.50	1203.50	-16.50	173	1,197	+83
May13	120112	1225.00	1225.00	1193.25	1204.75	-15.75	1	294	+0
Jul13	120112	1199.00	1222.50	1199.00	1207.50	-15.00	91	760	+38
Aug13	120112	1205.75	1218.75	1205.75	1205.75	-13.00	0	2	+0
Sep13	120112	1190.00	1201.00	1190.00	1190.00	-11.00
Nov13	120112	1190.00	1190.00	1149.00	1178.50	-9.50	52	2,347	+20
Total Volume and Open Interest							147,287	459,749	+1,131
Soybean Meal(CBOT)
Jan12	120112	294.50	306.20	294.50	306.10	-3.90	918	617	-392
Mar12	120112	302.70	315.30	296.40	307.10	-5.70	35,947	83,164	+446
May12	120112	305.60	318.00	299.60	310.20	-5.40	7,440	31,870	-115
Jul12	120112	309.90	321.10	302.60	313.60	-5.10	4,905	29,407	-3
Aug12	120112	319.70	319.70	303.80	313.90	-5.00	323	6,255	+6
Sep12	120112	312.70	314.00	308.20	313.50	-5.00	204	5,531	+11
Oct12	120112	306.50	311.50	306.50	310.20	-5.80	152	3,370	-1
Dec12	120112	317.00	317.90	302.70	310.60	-5.70	3,664	17,281	+1,285
Jan13	120112	310.00	317.80	310.00	312.10	-5.70	38	1,671	+12
Mar13	120112	312.00	320.90	312.00	315.20	-5.70	18	2,139	+0
Total Volume and Open Interest							53,609	183,589	+1,249
Soybean Oil(CBOT)
Jan12	120112	51.50	51.59	50.38	51.15	-0.44	258	327	-121
Mar12	120112	50.89	52.28	50.28	51.46	-0.43	55,051	145,179	-1,379
May12	120112	51.43	52.67	50.66	51.86	-0.41	11,155	52,149	-315
Jul12	120112	51.77	52.99	51.00	52.21	-0.40	10,234	39,097	+1,609
Aug12	120112	51.82	52.58	51.15	52.28	-0.34	419	5,709	+113
Sep12	120112	51.86	52.90	51.16	52.33	-0.29	389	5,373	-25
Oct12	120112	52.63	52.78	51.05	52.33	-0.19	180	5,730	+32
Dec12	120112	52.43	52.79	51.13	52.41	-0.11	3,364	23,048	+919
Jan13	120112	51.85	52.67	51.85	52.56	-0.11	11	115	+11
Mar13	120112	52.92	52.92	52.66	52.81	-0.11	16	258	+5
Total Volume and Open Interest							81,097	277,806	+860
Canola(WCE)
Jan12	120112	513.3	513.3	513.3	513.3	-3.6
Mar12	120112	524.0	525.6	508.7	520.3	-3.6	8,004	81,463	-71
May12	120112	529.2	529.2	512.0	524.5	-3.2	1,702	24,689	+153
Jul12	120112	532.7	532.8	514.9	528.4	-3.0	1,233	15,642	+635
Nov12	120112	510.4	512.4	492.1	508.7	-0.4	404	22,297	+66
Total Volume and Open Interest							11,349	145,391	+783
Corn(CBOT)
Mar12	120112	651.00	659.50	611.50	611.50	-40.00	151,815	499,821	-7,756
May12	120112	657.25	666.25	618.25	618.25	-40.00	37,143	219,797	+3,654
Jul12	120112	662.00	671.25	623.25	623.25	-40.00	41,211	187,733	+1,644
Sep12	120112	610.00	618.00	571.50	580.00	-31.50	6,812	47,898	+619
Dec12	120112	581.25	588.00	553.00	561.00	-21.50	20,375	195,650	+488
Mar13	120112	591.75	599.25	562.25	573.00	-19.00	711	37,638	+193
May13	120112	598.75	605.50	572.75	580.25	-18.75	75	1,766	-24
Jul13	120112	604.00	611.50	579.00	585.50	-18.25	212	2,530	+52
Sep13	120112	560.00	575.75	560.00	560.00	-15.75	8	561	+2
Dec13	120112	556.00	562.00	540.00	550.50	-8.00	153	15,974	+58
Total Volume and Open Interest							258,549	1,211,479	-1,072
Wheat(CBOT)
Mar12	120112	641.50	648.75	592.00	605.00	-36.00	52,292	179,087	-5,093
May12	120112	661.00	668.00	612.75	627.00	-33.25	12,398	71,510	+1,385
Jul12	120112	678.25	685.00	632.25	648.00	-30.00	12,239	82,707	+638
Sep12	120112	696.50	702.00	651.00	668.50	-28.00	4,789	20,746	+2,772
Dec12	120112	715.00	719.50	671.00	690.00	-25.25	2,763	46,747	+565
Mar13	120112	730.00	730.75	693.50	704.00	-23.25	97	2,574	+58
Total Volume and Open Interest							84,680	407,663	+359
Wheat(KCBT)
Mar12	120112	701.00	708.75	658.75	673.00	-28.75	7,846	63,745	-139
May12	120112	708.25	716.25	667.75	682.25	-27.75	1,102	18,432	-89
Jul12	120112	716.75	725.50	676.75	691.50	-27.00	3,286	41,201	+451
Sep12	120112	732.75	739.50	691.50	706.25	-26.75	904	7,336	+155
Dec12	120112	752.00	758.75	711.50	728.25	-24.25	1,901	10,745	+772
Mar13	120112	730.00	742.25	730.00	742.25	-23.25	12	261	+25
Total Volume and Open Interest							15,056	142,039	+1,178
Wheat(MGE)
Mar12	120112	814.75	822.00	794.25	807.50	-9.00	2,137	14,960	-207
May12	120112	807.00	812.00	785.00	792.50	-13.75	871	7,992	+266
Jul12	120112	798.50	804.75	777.00	784.00	-14.50	650	7,735	+124
Sep12	120112	785.25	789.00	758.50	767.00	-17.75	397	5,190	+74
Dec12	120112	789.50	794.50	762.50	771.00	-18.25	441	3,654	-2
Total Volume and Open Interest							4,510	39,712	+252
Oats(CBOT)
Mar12	120112	298.50	300.75	278.50	284.25	-14.25	394	10,366	-110
May12	120112	298.25	302.50	282.00	286.25	-15.75	130	2,110	+78
Jul12	120112	292.50	306.00	287.00	288.50	-17.50	5	240	+1
Sep12	120112	293.50	309.50	293.50	293.50	-16.00	0	32	+0
Total Volume and Open Interest							532	12,912	-32
Rough Rice(CBOT)
Jan12	120112	14.46	14.58	14.36	14.36	-0.22	19	26	-4
Mar12	120112	14.78	14.94	14.41	14.57	-0.23	231	12,144	-76
May12	120112	15.18	15.18	14.68	14.85	-0.22	18	1,079	-2
Jul12	120112	15.09	15.33	15.02	15.12	-0.21	0	617	+0
Total Volume and Open Interest							271	14,100	-82
Live Cattle(CME)
Feb12	120112	121.400	121.800	120.785	121.250	-0.080	33,441	106,822	-6,924
Apr12	120112	125.350	125.635	124.700	125.250	-0.050	26,455	109,244	+6,319
Jun12	120112	124.950	125.250	124.000	124.500	-0.450	13,004	75,321	+2,303
Aug12	120112	126.680	127.000	125.500	126.250	-0.500	4,688	24,384	+1,043
Oct12	120112	129.400	129.800	128.450	129.235	-0.415	1,066	10,252	+164
Dec12	120112	130.325	130.325	129.250	129.500	-1.000	749	5,781	+172
Total Volume and Open Interest							79,550	333,360	+3,162
Feeder Cattle(CME)
Jan12	120112	148.750	149.800	148.035	149.485	+0.800	1,194	4,371	-473
Mar12	120112	151.075	152.300	150.235	151.800	+0.920	2,686	16,953	+344
Apr12	120112	152.550	153.825	151.950	153.325	+0.825	538	4,607	+36
May12	120112	153.350	154.800	152.825	154.235	+0.800	845	5,390	-139
Aug12	120112	154.550	155.900	154.250	155.500	+0.800	692	5,020	+200
Sep12	120112	154.825	155.550	154.825	155.535	+0.735	59	895	+20
Oct12	120112	154.750	155.550	154.750	155.550	+0.550	42	346	+28
Total Volume and Open Interest							6,061	37,681	+19
Lean Hogs(CME)
Feb12	120112	82.980	84.385	82.950	83.950	+1.050	23,543	64,582	-7,182
Apr12	120112	85.850	86.950	85.785	86.580	+0.780	18,747	73,162	+4,012
May12	120112	93.800	94.430	93.550	94.200	+0.200	69	2,360	-3
Jun12	120112	95.080	95.550	94.635	95.035	+0.085	7,539	51,580	+601
Jul12	120112	95.000	95.200	94.330	94.785	-0.145	2,508	13,373	+452
Aug12	120112	94.785	95.400	94.385	95.250	+0.170	3,577	16,134	+331
Oct12	120112	85.500	85.600	84.500	85.330	-0.055	1,441	11,356	+542
Dec12	120112	81.300	81.450	80.500	81.225	-0.425	228	4,576	+108
Total Volume and Open Interest							57,694	238,037	-1,103
Class III Milk(CME)
Jan12	120112	17.14	17.14	17.08	17.12	-0.02	318	4,405	-180
Feb12	120112	17.54	17.59	17.25	17.40	-0.08	498	5,493	+83
Mar12	120112	17.83	17.90	17.62	17.76	-0.09	255	4,581	+114
Apr12	120112	17.74	17.74	17.61	17.68	-0.05	46	3,084	+17
May12	120112	17.59	17.62	17.54	17.59	unch	28	2,809	+14
Total Volume and Open Interest							1,191	31,803	+78
Cocoa(ICE)
Mar12	120112	2350	2376	2307	2326	-24	26,199	77,730	-3,358
May12	120112	2356	2393	2328	2342	-26	4,305	37,306	+67
Jul12	120112	2390	2411	2339	2360	-26	1,431	19,536	-239
Sep12	120112	2409	2409	2367	2378	-24	71	14,902	-21
Dec12	120112	2425	2425	2394	2395	-25	52	15,286	+9
Mar13	120112	2450	2450	2400	2410	-24	51	5,308	-38
May13	120112	2421	2421	2421	2421	-23	1	2,458	+0
Total Volume and Open Interest							32,112	173,305	-3,580
Coffee "C"(ICE)
Mar12	120112	233.80	238.50	231.85	233.90	-1.00	9,694	58,525	+786
May12	120112	236.50	241.10	234.60	236.65	-0.90	2,455	26,456	+273
Jul12	120112	238.80	243.60	237.60	239.30	-0.85	1,135	11,405	+234
Sep12	120112	240.55	244.80	240.30	241.15	-0.75	186	6,601	+20
Dec12	120112	242.00	247.10	242.00	242.90	-0.75	118	7,114	+40
Mar13	120112	244.85	249.00	244.05	244.80	-0.80	46	900	+22
Total Volume and Open Interest							13,665	111,501	+1,385
Orange Juice(ICE)
Mar12	120112	189.15	192.00	178.10	178.10	-10.00	3,183	23,374	-227
May12	120112	184.00	185.70	174.60	174.60	-10.00	2,171	3,597	+582
Jul12	120112	179.15	179.15	173.60	173.60	-10.00	241	933	-78
Sep12	120112	177.50	177.50	172.50	172.50	-10.00	197	342	+76
Nov12	120112	172.00	172.00	169.70	169.70	-7.65	68	147	+55
Jan13	120112	168.90	168.90	168.90	168.90	-7.65	0	5	+0
Total Volume and Open Interest							5,860	28,402	-710
Sugar #11(ICE)
Mar12	120112	23.79	23.85	23.17	23.27	-0.42	42,692	221,028	+433
May12	120112	23.32	23.39	22.75	22.84	-0.42	17,885	95,998	-1,994
Jul12	120112	23.05	23.11	22.52	22.61	-0.39	12,759	115,900	+2,721
Oct12	120112	23.31	23.36	22.84	22.95	-0.33	4,327	59,244	+1,128
Mar13	120112	23.75	23.82	23.29	23.40	-0.34	2,230	38,072	+941
Total Volume and Open Interest							80,508	583,648	+3,300
London Cocoa(LCE)
Mar12	120112	1568	1576	1537	1545	-17	21,106	74,000	-4,855
May12	120112	1577	1584	1547	1554	-16	6,645	22,326	+527
Jul12	120112	1591	1596	1560	1567	-17	2,378	31,009	+8
Sep12	120112	1600	1609	1574	1580	-18	1,888	22,310	+24
Dec12	120112	1618	1619	1587	1589	-21	145	16,153	-39
Mar13	120112	1614	1624	1597	1597	-22	1,076	10,141	-352
May13	120112	1608	1629	1602	1602	-22	1,024	3,450	+1,007
Total Volume and Open Interest							34,282	180,484	-3,680
London Sugar(LCE)
Mar12	120112	625.10	628.10	613.30	620.60	+2.40	9,568	28,450	-474
May12	120112	605.00	607.70	592.90	602.30	+4.10	5,299	12,744	+588
Aug12	120112	596.60	599.00	585.40	594.60	+5.40	1,846	13,393	+594
Oct12	120112	596.90	600.00	586.40	595.40	+4.30	846	4,465	+218
Dec12	120112	601.60	604.30	592.30	599.70	+3.70	268	1,785	+8
Total Volume and Open Interest							18,057	62,441	+1,017
Cotton(ICE)
Mar12	120112	96.57	97.50	94.13	95.69	-1.18	10,067	80,031	-663
May12	120112	96.00	96.75	93.80	95.25	-1.18	3,381	28,088	-61
Jul12	120112	96.08	96.80	93.77	95.26	-1.15	1,895	25,043	+847
Oct12	120112	95.00	95.00	94.81	94.81	-1.07	1	88	+1
Dec12	120112	92.70	93.00	90.23	92.07	-0.77	791	12,695	+614
Mar13	120112	93.00	93.00	92.68	92.68	-0.88	20	455	+0
Total Volume and Open Interest							16,188	147,317	+763
Lumber(CME)
Jan12	120112	245.5	251.0	240.1	251.0	+4.4	139	134	-101
Mar12	120112	244.2	246.0	233.4	236.3	-7.1	326	5,808	+35
May12	120112	260.0	260.3	250.3	252.0	-8.3	73	1,905	+28
Jul12	120112	269.0	269.0	260.2	262.0	-8.0	10	648	+3
Total Volume and Open Interest							550	8,781	-35
Crude Oil(NYM)
Feb12	120112	101.00	102.98	98.50	99.10	-1.77	291,273	181,375	-15,922
Mar12	120112	101.19	103.19	98.73	99.31	-1.78	129,190	223,403	+15,509
Apr12	120112	101.49	103.40	99.00	99.56	-1.77	44,455	98,458	+1,711
May12	120112	102.00	103.60	99.29	99.83	-1.74	34,092	83,727	-4,738
Jun12	120112	102.00	103.84	99.52	100.05	-1.71	45,832	93,245	-2,308
Jul12	120112	102.20	103.86	99.65	100.16	-1.69	10,262	46,514	+199
Aug12	120112	103.03	103.53	100.00	100.11	-1.67	4,852	36,760	-358
Sep12	120112	102.01	103.67	99.85	99.98	-1.65	6,773	34,771	-648
Oct12	120112	102.18	103.48	99.68	99.82	-1.63	3,651	32,172	+524
Nov12	120112	99.68	99.68	99.67	99.67	-1.62	2,903	31,584	+835
Dec12	120112	101.58	103.14	99.06	99.54	-1.62	45,241	180,079	+1,100
Jan13	120112	102.58	102.58	99.27	99.27	-1.61	4,393	29,397	-593
Feb13	120112	98.98	98.98	98.98	98.98	-1.61	2,029	14,914	-59
Mar13	120112	98.68	98.68	98.68	98.68	-1.62	1,489	14,089	-135
Apr13	120112	98.38	98.38	98.38	98.38	-1.63	216	6,406	+58
May13	120112	98.07	98.07	98.07	98.07	-1.65	398	6,940	+58
Total Volume and Open Interest							652,853	1,388,799	-4,929
e-miNY Crude Oil(NYM)
Jan12	111219	93.625	94.400	92.575	93.875	+0.350	8,502	1,304	-454
Feb12	120112	101.100	102.975	98.525	99.100	-1.775	7,482	2,080	-225
Mar12	120112	101.200	103.175	98.750	99.300	-1.800	422	544	-13
Apr12	120112	101.725	103.000	99.025	99.550	-1.775	71	212	+8
May12	120112	102.800	102.900	99.600	99.825	-1.750	4	39	-1
Jun12	120112	100.050	102.350	99.675	100.050	-1.700	2	15	+0
Jul12	120112	103.800	103.800	100.150	100.150	-1.700	0	12	+0
Aug12	120112	100.100	102.450	100.100	100.100	-1.675	0	5	+0
Sep12	120112	99.975	99.975	99.975	99.975	-1.650	0	1	+0
Oct12	120112	99.825	99.825	99.825	99.825	-1.625	0	9	+0
Total Volume and Open Interest							7,981	3,136	-231
Heating Oil(NYM)
Feb12	120112	306.46	313.64	303.95	305.41	-1.05	67,288	69,516	-3,127
Mar12	120112	306.25	312.86	303.34	304.63	-1.30	37,505	59,995	+390
Apr12	120112	304.93	310.88	301.51	302.59	-1.50	22,302	27,499	+712
May12	120112	304.88	308.46	299.79	300.19	-1.76	13,644	22,798	+430
Jun12	120112	303.65	307.19	297.93	298.96	-1.94	16,572	39,955	+2,238
Jul12	120112	304.54	305.94	298.57	298.95	-1.95	2,525	10,991	+220
Aug12	120112	304.74	304.93	298.81	299.18	-1.99	955	4,675	+53
Sep12	120112	303.73	306.03	298.49	299.60	-2.10	753	9,133	+283
Oct12	120112	306.00	306.11	300.07	300.20	-2.17	255	3,087	+50
Nov12	120112	306.43	306.58	300.82	300.82	-2.23	290	1,992	-9
Dec12	120112	305.50	308.47	301.14	301.35	-2.23	2,278	19,327	+920
Jan13	120112	307.23	307.23	301.14	301.64	-2.23	100	2,835	-14
Total Volume and Open Interest							164,511	272,921	+2,178
Gasoline(NYMEX)
Feb12	120112	277.02	282.45	271.78	273.13	-3.20	42,069	73,260	-3,786
Mar12	120112	277.81	282.75	272.25	273.70	-3.33	30,932	60,405	+1,751
Apr12	120112	290.84	295.28	284.91	286.43	-3.11	18,653	38,132	-152
May12	120112	290.84	294.60	284.26	285.86	-3.19	11,021	32,130	-681
Jun12	120112	288.35	292.41	282.33	283.85	-3.21	11,629	31,238	+1,032
Jul12	120112	285.15	289.10	280.70	281.13	-3.29	5,803	14,926	+527
Aug12	120112	283.76	284.92	277.70	278.16	-3.44	1,598	10,756	+58
Sep12	120112	280.20	283.52	274.55	274.93	-3.60	1,361	9,015	+169
Oct12	120112	267.50	268.21	261.21	262.01	-3.67	870	6,222	+218
Nov12	120112	264.95	264.95	258.98	258.98	-3.79	473	3,053	+30
Total Volume and Open Interest							126,496	298,932	-351
e-miNY RBOB Gasoline(NYM)
Feb12	120112	273.10	273.13	273.10	273.10	-3.20	0	2	+0
Mar12	120112	273.70	273.70	273.70	273.70	-3.30
Apr12	120112	286.40	286.43	286.40	286.40	-3.10
May12	120112	285.90	285.90	285.86	285.90	-3.20
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Feb12	120112	2.761	2.772	2.663	2.697	-0.077	134,787	153,311	-6,165
Mar12	120112	2.800	2.804	2.700	2.737	-0.066	86,444	275,406	+4,675
Apr12	120112	2.879	2.887	2.788	2.827	-0.056	49,799	140,999	+1,871
May12	120112	2.940	2.949	2.849	2.896	-0.053	30,106	82,409	+372
Jun12	120112	2.990	3.005	2.905	2.955	-0.049	17,416	34,138	+2,221
Jul12	120112	3.060	3.060	2.961	3.011	-0.049	17,095	33,913	+4,338
Aug12	120112	3.070	3.090	2.992	3.037	-0.049	8,213	17,580	+1,255
Sep12	120112	3.075	3.080	2.997	3.042	-0.049	11,432	31,810	+1,233
Oct12	120112	3.127	3.133	3.033	3.082	-0.049	19,446	79,017	+2,323
Nov12	120112	3.250	3.269	3.204	3.248	-0.047	9,413	33,902	+2,514
Dec12	120112	3.583	3.583	3.488	3.541	-0.039	5,240	28,528	+686
Jan13	120112	3.714	3.714	3.629	3.675	-0.042	6,807	47,914	+594
Feb13	120112	3.679	3.691	3.633	3.673	-0.042	760	9,345	+113
Mar13	120112	3.650	3.664	3.611	3.644	-0.047	2,019	21,624	+364
Apr13	120112	3.615	3.625	3.548	3.606	-0.052	3,168	27,610	+132
May13	120112	3.640	3.645	3.603	3.627	-0.053	532	4,359	+107
Total Volume and Open Interest							404,643	1,096,284	+17,123
Brent Crude Oil(ICE)
Feb12	120112	112.84	115.12	110.31	111.26	-0.98	186,769	72,568	-26,798
Mar12	120112	112.40	114.77	110.13	111.05	-1.01	180,303	223,074	+72
Apr12	120112	112.25	114.38	109.93	110.76	-1.04	86,038	95,275	+1,316
May12	120112	112.00	114.03	109.66	110.50	-1.07	38,165	49,026	+2,894
Jun12	120112	111.70	113.65	109.45	110.17	-1.10	49,708	85,201	-190
Jul12	120112	111.31	113.26	109.19	109.83	-1.12	8,927	25,855	+857
Aug12	120112	111.29	112.77	108.81	109.43	-1.15	5,553	30,995	-292
Sep12	120112	110.82	112.25	108.34	108.93	-1.18	6,356	41,086	-66
Oct12	120112	110.38	111.78	107.90	108.47	-1.20	4,047	19,119	+595
Nov12	120112	108.02	108.02	108.02	108.02	-1.22	3,320	15,337	+84
Dec12	120112	109.00	110.92	106.82	107.56	-1.24	26,447	109,174	+1,895
Jan13	120112	107.10	107.10	107.10	107.10	-1.27	1,429	12,777	-202
Feb13	120112	106.63	106.63	106.63	106.63	-1.30	559	7,724	-88
Mar13	120112	106.15	106.15	106.15	106.15	-1.32	486	4,762	-78
Total Volume and Open Interest							608,873	951,045	-20,924
Gas Oil(ICE)
Feb12	120112	964.00	981.00	951.00	972.50	+1.25	101,572	131,299	+2,681
Mar12	120112	960.50	978.00	948.50	970.25	+2.50	77,480	77,638	+2,009
Apr12	120112	956.75	973.75	946.25	966.75	+3.50	41,014	43,848	+1,961
May12	120112	959.50	969.75	942.50	963.00	+4.25	20,622	37,332	+1,416
Jun12	120112	953.25	966.50	939.25	960.25	+4.75	22,681	37,667	+1,734
Jul12	120112	954.00	965.50	938.75	959.25	+5.00	3,373	19,541	+308
Aug12	120112	954.50	964.50	939.00	958.50	+5.25	1,670	15,768	+137
Sep12	120112	951.00	963.50	937.75	957.50	+5.50	1,937	15,961	+270
Oct12	120112	953.25	961.50	936.00	956.00	+5.50	823	11,713	+199
Nov12	120112	951.50	959.50	943.00	954.00	+5.25	699	7,808	-59
Total Volume and Open Interest							312,312	492,220	+457
Ethanol(CBOT)
Jan12	120105	2.195	2.195	2.185	2.185	-0.043	48	65	-37
Feb12	120112	2.177	2.177	2.142	2.154	-0.113	183	865	-78
Mar12	120112	2.174	2.186	2.163	2.175	-0.112	65	1,482	-18
Apr12	120112	2.189	2.205	2.185	2.200	-0.108	4	832	-15
May12	120112	2.198	2.220	2.198	2.216	-0.108	46	949	-11
Jun12	120112	2.217	2.240	2.217	2.233	-0.106	43	844	-7
Jul12	120112	2.217	2.252	2.215	2.246	-0.101	112	1,279	+35
Aug12	120112	2.234	2.242	2.230	2.239	-0.105	56	902	-4
Total Volume and Open Interest							668	10,246	-41
WTI Crude Oil(ICE)
Feb12	120112	101.21	102.98	98.52	99.10	-1.77	57,364	45,618	-4,511
Mar12	120112	101.43	103.19	98.78	99.31	-1.78	36,894	46,921	+3,285
Apr12	120112	101.66	103.39	99.05	99.56	-1.77	18,395	27,222	+561
May12	120112	101.91	103.61	99.53	99.83	-1.74	10,226	16,093	-2,410
Jun12	120112	102.15	103.83	99.64	100.05	-1.71	16,528	40,545	-2,150
Jul12	120112	102.18	103.67	99.89	100.16	-1.69	2,365	11,428	-306
Aug12	120112	103.00	103.58	99.65	100.11	-1.67	1,610	8,978	-311
Sep12	120112	101.96	103.41	99.53	99.98	-1.65	2,260	12,676	+277
Oct12	120112	103.19	103.21	99.60	99.82	-1.63	1,225	6,723	+225
Nov12	120112	99.67	99.67	99.67	99.67	-1.62	479	7,116	-2
Dec12	120112	101.54	103.13	99.10	99.54	-1.62	14,076	55,385	-204
Jan13	120112	99.27	99.27	99.27	99.27	-1.61	415	3,968	-145
Feb13	120112	98.98	98.98	98.98	98.98	-1.61	133	896	-67
Mar13	120112	98.68	98.68	98.68	98.68	-1.62	0	1,587	-30
Apr13	120112	98.38	98.38	98.38	98.38	-1.63	0	389	+0
May13	120112	98.07	98.07	98.07	98.07	-1.65	0	561	-13
Total Volume and Open Interest							165,540	371,454	-8,110
US Dollar Index(ICE)
Mar12	120112	81.535	81.645	80.950	81.035	-0.580	14,029	68,463	-1,614
Jun12	120112	81.675	81.675	81.530	81.530	-0.580	40	561	+37
Sep12	120112	82.130	82.130	82.130	82.130	-0.580
Total Volume and Open Interest							14,069	69,024	-1,577
Australian Dollar(CME)
Mar12	120112	102.30	103.05	102.12	102.60	+0.33	93,214	125,694	+4,378
Jun12	120112	101.40	102.00	101.34	101.67	+0.33	96	102	+19
Sep12	120112	100.83	100.83	100.53	100.83	+0.30	0	110	+0
Total Volume and Open Interest							93,310	125,914	+4,397
British Pound(CME)
Mar12	120112	153.23	153.59	152.70	153.31	+0.25	53,615	199,797	-3,451
Jun12	120112	153.04	153.32	152.71	153.16	+0.24	4	51	+2
Sep12	120112	153.04	153.04	152.77	153.04	+0.27	0	4	+1
Total Volume and Open Interest							53,619	199,855	-3,448
Canadian Dollar(CME)
Mar12	120112	97.98	98.47	97.77	98.01	+0.09	60,638	116,238	+2,584
Jun12	120112	98.15	98.25	97.60	97.81	+0.09	140	2,929	-3
Sep12	120112	97.63	97.63	97.56	97.63	+0.07	23	1,413	+13
Dec12	120112	97.46	97.46	97.43	97.46	+0.03	31	385	+16
Total Volume and Open Interest							60,832	120,997	+2,610
Japanese Yen(CME)
Mar12	120112	130.21	130.53	130.00	130.37	+0.17	42,533	163,186	-1,187
Jun12	120112	130.44	130.54	130.29	130.54	+0.16	8	334	+7
Sep12	120112	130.76	130.76	130.59	130.76	+0.17	0	12	+0
Total Volume and Open Interest							42,541	163,533	-1,180
Swiss Franc(CME)
Mar12	120112	104.95	106.35	104.81	106.07	+1.26	20,109	41,842	+143
Jun12	120112	106.27	106.27	105.02	106.27	+1.25	0	21	+0
Sep12	120112	106.52	106.52	105.28	106.52	+1.24	0	5	+0
Total Volume and Open Interest							20,109	41,869	+143
EuroFX(CME)
Mar12	120112	127.13	128.48	127.02	128.32	+1.32	214,390	291,573	+3,029
Jun12	120112	127.17	128.49	127.09	128.40	+1.31	1,361	2,638	+798
Sep12	120112	128.00	128.52	127.22	128.52	+1.30	0	34	+0
Total Volume and Open Interest							215,751	294,263	+3,827
Mexican Peso(CME)
Jan12	120112	737.0	737.0	732.5	737.0	+4.5	0	95	+0
Feb12	120112	735.0	735.0	730.8	735.0	+4.2	0	4,000	+0
Total Volume and Open Interest							23,738	123,845	+77
Brazilian Real(CME)
Feb12	120112	556.30	559.80	554.25	558.25	+6.65	0	734	+0
Mar12	120112	552.50	554.00	551.70	554.00	+6.10	858	4,568	+70
Apr12	120112	550.75	550.75	550.75	550.75	+6.10
May12	120112	547.55	547.55	547.55	547.55	+6.10
Total Volume and Open Interest							858	18,918	+70
30-Year T-Bonds(CBOT)
Mar12	120112	143~280	144~070	143~130	143~180	-0~140	248,640	599,024	+13,561
Jun12	120112	142~100	142~220	142~040	142~040	-0~140	17	179	+0
Sep12	120112	140~220	141~040	140~220	140~220	-0~140
Total Volume and Open Interest							248,657	599,203	+13,561
10-Year T-Notes(CBOT)
Mar12	120112	131~050	131~100	130~290	130~310	-0~075	742,256	1,578,111	+23,513
Jun12	120112	130~260	131~000	130~220	130~220	-0~075	742	868	+719
Sep12	120112	129~270	129~270	129~270	129~270	-0~075
Total Volume and Open Interest							742,998	1,578,979	+24,232
5-Year T-Notes(CBOT)
Mar12	120112	123~050	123~060	123~040	123~045	-0~009	339,978	1,330,474	+26,848
Jun12	120112	123~024	123~028	123~019	123~019	-0~009	3	56	+0
Sep12	120112	122~043	122~052	122~043	122~043	-0~009
Total Volume and Open Interest							339,981	1,330,530	+26,848
2 Year T-Notes(CBOT)
Mar12	120112	110~041	110~043	110~040	110~042	+0~001	96,885	678,937	+7,114
Jun12	120112	110~032	110~033	110~032	110~033	+0~001	2	0	+0
Sep12	120112	109~099	109~099	109~098	109~099	+0~001
Total Volume and Open Interest							96,887	678,937	+7,114
Eurodollars(CME)
Mar12	120112	99.485	99.525	99.475	99.515	+0.040	189,046	948,149	+10,070
Jun12	120112	99.445	99.490	99.435	99.480	+0.040	278,135	941,766	-2,242
Sep12	120112	99.420	99.460	99.410	99.450	+0.040	249,683	725,618	+3,911
Dec12	120112	99.390	99.435	99.390	99.425	+0.035	226,304	767,845	+14,331
Mar13	120112	99.395	99.430	99.390	99.415	+0.025	187,402	766,789	+13,324
Jun13	120112	99.365	99.405	99.365	99.390	+0.020	130,306	602,929	+10,889
Sep13	120112	99.330	99.365	99.325	99.350	+0.020	101,265	509,236	+7,245
Dec13	120112	99.260	99.295	99.260	99.285	+0.020	116,961	511,221	+11,205
Mar14	120112	99.180	99.210	99.175	99.200	+0.020	79,683	378,709	-93
Jun14	120112	99.050	99.085	99.045	99.075	+0.020	62,846	315,712	-4,604
Sep14	120112	98.900	98.940	98.900	98.930	+0.020	50,726	200,474	+441
Dec14	120112	98.745	98.780	98.740	98.765	+0.015	56,571	228,772	-556
Mar15	120112	98.595	98.625	98.585	98.610	+0.010	31,586	162,390	-2,712
Jun15	120112	0.131	0.161	0.121	0.136	+0.005	27,628	107,399	+851
Sep15	120112	6.510	6.540	6.505	6.510	-0.005	20,969	75,226	+454
Dec15	120112	6.330	6.360	6.315	6.320	-0.015	19,716	62,806	+1,207
Mar16	120112	6.180	6.205	6.160	6.160	-0.020	13,129	51,564	+584
Jun16	120112	6.030	6.050	6.005	6.005	-0.025	9,248	41,078	+217
Total Volume and Open Interest							1,886,398	7,662,714	+69,081
30 Day Federal Funds(CBOT)
Jan12	120112	99.923	99.925	99.923	99.925	unch	1,068	68,373	-509
Feb12	120112	99.920	99.920	99.915	99.920	unch	475	53,941	-60
Mar12	120112	99.920	99.920	99.915	99.915	unch	599	34,653	+74
Apr12	120112	99.910	99.915	99.905	99.910	unch	791	36,554	-96
May12	120112	99.910	99.910	99.905	99.905	unch	443	43,866	-191
Jun12	120112	99.910	99.910	99.905	99.905	unch	1,438	33,107	-142
Total Volume and Open Interest							12,560	516,316	-818
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120112	99.655	99.655	99.655	99.655	unch	0	40	+0
Jun12	120112	99.662	99.662	99.662	99.662	unch
Sep12	120112	99.660	99.660	99.660	99.660	unch
Dec12	120112	99.658	99.658	99.658	99.658	unch
Mar13	120112	99.650	99.650	99.650	99.650	unch
Jun13	120112	99.620	99.620	99.620	99.620	unch
Sep13	120112	99.620	99.620	99.620	99.620	unch
Dec13	120112	99.535	99.535	99.535	99.535	unch
Mar14	120112	99.395	99.395	99.395	99.395	unch
Jun14	120112	99.255	99.255	99.255	99.255	unch
Total Volume and Open Interest							0	40	+0
3-Mth Euro-Yen(SGX)
Mar12	120112	99.65	99.65	99.65	99.65	unch	0	1,949	+0
Jun12	120112	99.66	99.66	99.66	99.66	unch	0	1,440	+0
Sep12	120112	99.66	99.66	99.66	99.66	unch	0	711	+0
Dec12	120112	99.66	99.66	99.66	99.66	unch	0	115	+0
Mar13	120112	99.65	99.65	99.65	99.65	unch	0	131	+0
Jun13	120112	99.62	99.62	99.62	99.62	unch	0	208	+0
Sep13	120112	99.62	99.62	99.62	99.62	unch	0	325	+0
Dec13	120112	99.62	99.62	99.54	99.54	unch	0	3	+0
Total Volume and Open Interest							0	4,882	+0
Japanese Gov't Bonds(SGX)
Mar12	120112	142.45	142.69	142.44	142.69	+0.25	1,023	23,933	-95
Jun12	120112	141.35	141.35	141.35	141.35	+0.25	0	2	+0
Sep12	120112	139.26	139.26	139.26	139.26	+0.25	0	5	+0
Total Volume and Open Interest							1,023	23,944	-95
Euro-Bund(EUREX)
Mar12	120112	139.23	139.44	138.95	139.16	-0.19	501,918	856,086	-21,275
Jun12	120112	137.40	137.74	137.39	137.46	-0.17	17	233	+0
Sep12	120112	137.46	137.46	137.46	137.46	-0.19
Total Volume and Open Interest							501,935	856,319	-21,275
Euro-Bobl(EUREX)
Mar12	120112	125.23	125.34	125.13	125.24	-0.02	338,976	651,298	-3,479
Jun12	120112	123.64	123.64	123.64	123.64	-0.02
Sep12	120112	123.64	123.64	123.64	123.64	-0.02
Total Volume and Open Interest							338,976	651,298	-3,479
3-Mth Euribor(EUREX)
Mar12	120112	99.010	99.010	99.010	99.010	+0.025	0	1,259	+0
Jun12	120112	99.135	99.135	99.135	99.135	+0.040	0	1,451	+0
Sep12	120112	99.170	99.170	99.170	99.170	+0.035	0	928	+0
Total Volume and Open Interest							6	5,863	-6
Long Gilt(LIFFE)
Mar12	120112	116~24	116~28	116~16	116~20	-0~03	112,991	317,045	+11,475
Jun12	120112	115~20	115~20	115~20	115~20	-0~04	1	89	+0
Total Volume and Open Interest							112,992	317,134	+11,475
3-Mth Short Sterling(LIFFE)
Mar12	120112	98.94	98.99	98.93	98.99	+0.07	37,693	334,239	+7,503
Jun12	120112	98.99	99.05	98.98	99.04	+0.07	49,524	206,296	-3,011
Sep12	120112	99.03	99.10	99.02	99.08	+0.07	46,155	273,165	+4,152
Dec12	120112	99.05	99.11	99.03	99.09	+0.06	38,603	222,088	+5,914
Mar13	120112	99.06	99.12	99.02	99.10	+0.05	54,681	247,687	-1,459
Jun13	120112	99.04	99.10	99.01	99.08	+0.05	33,536	207,378	+3,727
Total Volume and Open Interest							331,890	1,948,609	+21,223
3-Mth Euribor(LIFFE)
Mar12	120112	98.990	99.025	98.985	99.010	+0.025	139,734	527,902	+5,541
Jun12	120112	99.105	99.150	99.095	99.135	+0.040	109,202	420,201	+4,148
Sep12	120112	99.140	99.185	99.130	99.170	+0.035	109,429	431,983	-8,937
Total Volume and Open Interest							671,155	3,178,870	+34,278
3-Mth Aus T-Bills(SFE)
Mar12	120112	95.89	95.90	95.86	95.89	unch	20,958	223,020	-908
Jun12	120112	96.26	96.29	96.25	96.27	unch	22,709	169,895	-878
Sep12	120112	96.37	96.41	96.35	96.37	-0.01	11,246	116,222	-733
Dec12	120112	96.30	96.35	96.29	96.31	unch	5,476	72,228	-322
Mar13	120112	96.22	96.29	96.21	96.23	-0.01	2,735	52,211	-515
Jun13	120112	96.16	96.20	96.13	96.17	unch	949	50,235	+535
Sep13	120112	96.06	96.13	96.05	96.09	unch	858	28,877	-684
Dec13	120112	96.00	96.07	95.99	96.03	unch	1,116	23,202	+380
Mar14	120112	95.92	95.97	95.91	95.97	+0.01	208	2,376	+172
Jun14	120112	95.84	95.90	95.84	95.90	+0.02	17	625	-1
Total Volume and Open Interest							66,273	739,016	-2,953
10-Year Aus T-Bonds(SFE)
Mar12	120112	96.16	96.20	96.14	96.20	+0.04	43,369	358,215	+6,701
Jun12	120112	96.20	96.20	96.20	96.20	+0.04
Total Volume and Open Interest							43,369	358,215	+6,701
3-Year Aus T-Bonds(SFE)
Mar12	120112	96.83	96.87	96.81	96.85	+0.02	97,328	382,171	-7,325
Jun12	120112	96.85	96.85	96.85	96.85	+0.02
Total Volume and Open Interest							97,328	382,171	-7,325
Gold(CMX)
Feb12	120112	1643.5	1662.9	1640.9	1647.7	+8.1	168,405	193,494	-9,576
Apr12	120112	1646.7	1665.7	1645.3	1650.7	+8.1	23,080	61,849	+8,508
Jun12	120112	1648.5	1668.5	1648.5	1653.8	+8.2	5,888	37,789	+737
Aug12	120112	1656.7	1668.9	1656.0	1656.1	+8.2	1,663	16,171	+924
Oct12	120112	1654.4	1670.8	1654.4	1658.3	+8.1	676	11,595	+46
Dec12	120112	1655.6	1675.5	1655.6	1660.8	+8.0	4,408	32,507	+2,638
Feb13	120112	1662.7	1670.2	1662.7	1662.9	+7.9	397	4,558	+185
Apr13	120112	1665.1	1665.1	1665.1	1665.1	+7.9	100	2,316	+0
Jun13	120112	1667.8	1667.8	1667.8	1667.8	+7.8	200	10,737	+200
Aug13	120112	1670.8	1670.8	1670.8	1670.8	+7.7	0	145	+0
Oct13	120112	1674.0	1674.0	1674.0	1674.0	+7.6
Dec13	120112	1677.4	1677.4	1677.4	1677.4	+7.6	35	10,779	+35
Total Volume and Open Interest							205,231	417,923	+3,879
Silver(CMX)
Mar12	120112	2995.0	3066.5	2987.0	3012.4	+23.4	40,675	56,387	-485
May12	120112	3002.5	3069.5	3000.0	3017.3	+23.5	1,391	9,815	-296
Jul12	120112	3000.0	3071.0	3000.0	3021.3	+23.5	949	4,750	+97
Sep12	120112	3041.0	3041.0	3023.5	3023.6	+23.6	172	2,773	+59
Dec12	120112	3013.5	3068.5	3010.5	3026.9	+23.8	328	13,487	+200
Mar13	120112	3026.1	3026.1	3026.1	3026.1	+23.9	0	1,194	+0
May13	120112	3024.4	3024.4	3024.4	3024.4	+23.8	0	1,085	+0
Total Volume and Open Interest							43,672	104,345	-400
Platinum(NYMEX)
Jan12	120112	1498.7	1499.0	1498.7	1499.0	+2.4	27	141	+2
Apr12	120112	1497.4	1512.5	1491.3	1500.1	+2.4	10,644	42,408	-186
Jul12	120112	1500.0	1513.9	1500.0	1503.7	+2.4	76	1,016	+19
Oct12	120112	1509.6	1509.6	1507.3	1507.3	+2.3	13	126	+2
Total Volume and Open Interest							10,760	43,692	-163
Palladium(NYMEX)
Mar12	120112	641.50	649.00	630.90	641.25	-4.40	3,377	17,076	+96
Jun12	120112	646.85	647.95	642.85	642.85	-4.25	9	540	+0
Sep12	120112	644.05	644.05	644.05	644.05	-4.25	4	140	+2
Total Volume and Open Interest							3,390	17,756	+98
Copper(CMX)
Mar12	120112	355.00	367.10	352.20	364.90	+10.30	42,602	72,185	+641
May12	120112	355.05	367.95	353.70	365.85	+10.15	6,973	23,393	-175
Jul12	120112	356.20	367.50	356.20	366.75	+10.15	4,365	12,713	+2,978
Sep12	120112	357.25	367.75	355.50	367.40	+10.15	2,298	3,429	-719
Dec12	120112	357.50	369.70	357.20	367.95	+10.10	1,226	4,764	+849
Total Volume and Open Interest							58,002	126,638	+3,548
DJIA Index(CBOT)
Mar12	120112	12386	12463	12325	12413	+25	203	11,271	-27
Jun12	120112	12343	12343	12319	12343	+24	0	304	+0
Sep12	120112	12280	12280	12256	12280	+24
Dec12	120112	12203	12203	12179	12203	+24
Total Volume and Open Interest							203	11,575	-27
E-mini DJIA Index(CBOT)
Mar12	120112	12390	12465	12323	12413	+25	90,605	100,426	-791
Jun12	120112	12390	12390	12270	12343	+24	16	63	+1
Sep12	120112	12280	12280	12280	12280	+24	1	9	+0
Dec12	120112	12203	12203	12203	12203	+24
Total Volume and Open Interest							90,622	100,498	-790
S & P 500(CME)
Mar12	120112	1287.80	1297.50	1281.00	1291.70	+3.50	8,248	233,311	+1,307
Jun12	120112	1286.10	1286.60	1276.60	1286.10	+3.50	462	2,924	+250
Sep12	120112	1280.40	1281.00	1271.00	1280.40	+3.40	24	965	+0
Dec12	120112	1274.80	1275.40	1265.40	1274.80	+3.40	1	202	+1
Total Volume and Open Interest							8,735	237,402	+1,558
S & P 500 E-Mini(Globex)
Mar12	120112	1288.25	1297.50	1280.75	1291.75	+3.50	1,531,383	2,578,611	-730
Jun12	120112	1282.50	1291.50	1276.50	1286.00	+3.50	889	13,375	+271
Total Volume and Open Interest							1,532,277	2,592,195	-459
NASDAQ 100(CME)
Mar12	120112	2365.50	2382.50	2355.00	2378.50	+11.50	593	9,500	+350
Jun12	120112	2374.50	2374.50	2354.00	2374.50	+11.50
Sep12	120112	2372.00	2372.00	2371.50	2372.00	+11.50
Total Volume and Open Interest							593	9,500	+350
NASDAQ 100 E-Mini(Globex)
Mar12	120112	2367.00	2383.00	2355.80	2378.50	+11.50	147,334	298,216	+3,958
Jun12	120112	2360.00	2379.00	2360.00	2374.50	+11.50	14	71	-1
Total Volume and Open Interest							147,348	298,290	+3,957
S & P Midcap 400(CME)
Mar12	120112	909.80	909.80	901.00	909.80	+1.20	0	1,023	+0
Jun12	120112	907.80	907.80	907.80	907.80	+1.20
Sep12	120112	905.80	905.80	905.80	905.80	+1.20
Total Volume and Open Interest							0	1,023	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12	120112	8440	8455	8370	8420	-30	2,595	23,144	-166
Jun12	120112	8330	8395	8330	8365	-30	1	27	-1
Total Volume and Open Interest							2,596	23,171	-167
Nikkei 225(SGX)
Mar12	120112	8435	8450	8350	8385	-50	51,960	200,363	-4,045
Jun12	120112	8345	8345	8290	8310	-45	13	339	+2
Sep12	120112	8305	8305	8305	8305	-50	0	30	+0
Total Volume and Open Interest							53,651	212,430	-3,225
CAC 40(EURONEXT)
Jan12	120112	3220.0	3254.5	3190.0	3200.0	-4.5	75,557	278,394	+11,518
Feb12	120112	3223.0	3252.5	3193.0	3200.5	-4.0	42	1,125	+28
Mar12	120112	3218.5	3253.0	3195.0	3199.5	-4.5	360	20,301	-151
Total Volume and Open Interest							75,959	299,870	+11,395
Hang Seng Index(HKFE)
Jan12	120112	19120	19286	19070	19115	-53	66,567	85,076	-933
Feb12	120112	19123	19282	19078	19118	-59	769	1,370	+220
Mar12	120112	19170	19216	19023	19060	-58	556	4,285	+18
Total Volume and Open Interest							67,977	92,717	-678
DAX(EUREX)
Mar12	120112	6173.0	6264.0	6152.0	6184.5	+37.5	150,734	151,740	-2,763
Jun12	120112	6189.0	6266.0	6171.0	6196.5	+37.0	368	5,812	-236
Sep12	120112	6191.0	6240.0	6184.0	6204.5	+37.0	19	526	+6
Total Volume and Open Interest							151,121	158,078	-2,993
FT-SE 100(EURONEXT)
Mar12	120112	5638.00	5658.50	5596.00	5615.50	unch	105,841	618,057	+2,461
Jun12	120112	5579.00	5603.00	5561.00	5568.00	-1.50	1,568	5,262	+1,552
Sep12	120112	5536.00	5536.00	5536.00	5536.00	-1.50	0	10	+0
Total Volume and Open Interest							107,409	623,329	+4,013
SPI 200(SFE)
Mar12	120112	4172.0	4185.0	4138.0	4152.0	-17.0	30,357	199,191	-3,848
Jun12	120112	4174.0	4174.0	4161.0	4161.0	-17.0	99	2,006	-234
Sep12	120112	4124.0	4124.0	4124.0	4124.0	-16.0	1	1,084	+0
Total Volume and Open Interest							31,094	205,396	-3,909
GSCI(CME)
Jan12	120112	665.00	669.75	652.75	653.45	-10.05	1,705	5,659	-1,506
Feb12	120112	666.40	671.00	654.30	655.00	-10.00	1,409	3,518	+1,338
Mar12	120112	658.00	673.50	657.50	658.00	-9.50	0	1	+0
Total Volume and Open Interest							3,114	9,178	-168
Reuters CCI(ICE)