MRCI's End of Day Prices

Daily Futures Price Listing Tue January 07, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	200107	933.50	935.00	928.75	935.00	+2.25	1,524	1,268	-726
Mar20	200107	944.75	947.50	937.75	944.00	-0.75	86,233	349,915	-2,526
May20	200107	958.00	961.00	951.25	957.25	-1.00	30,252	131,362	+953
Jul20	200107	970.00	973.25	964.00	969.50	-1.00	17,052	114,472	+27
Aug20	200107	974.25	977.00	968.00	973.25	-1.25	1,004	9,939	-91
Sep20	200107	972.00	974.25	966.00	971.00	-0.75	1,045	8,831	+94
Nov20	200107	973.50	976.50	968.50	973.50	-0.50	9,491	71,338	+771
Jan21	200107	978.00	980.75	973.25	978.50	unch	1,744	9,125	+356
Mar21	200107	972.25	974.25	967.00	972.25	unch	1,587	15,956	+496
May21	200107	971.75	973.25	966.50	971.75	+0.50	301	2,596	+59
Jul21	200107	974.50	976.25	970.50	975.50	+0.75	344	2,677	+132
Aug21	200107	972.50	972.50	972.50	972.50	+0.75	0	92	+0
Sep21	200107	961.25	961.25	961.25	961.25	+0.75	0	33	+0
Nov21	200107	955.00	957.25	953.50	957.00	+2.50	34	1,429	+4
Total Volume and Open Interest							150,611	719,043	-451
Soybean Meal(CBOT)
Jan20	200107	297.80	297.80	295.70	296.40	-1.30	1,723	1,711	-748
Mar20	200107	302.80	304.00	300.40	301.30	-1.60	43,101	220,840	-1,167
May20	200107	306.90	308.00	304.40	305.50	-1.40	16,792	93,365	+382
Jul20	200107	310.80	311.90	308.50	309.90	-0.90	6,763	58,479	+43
Aug20	200107	312.70	313.30	310.10	311.30	-0.90	1,182	10,937	+22
Sep20	200107	313.40	313.80	310.80	311.90	-1.00	629	9,969	-53
Oct20	200107	312.70	313.40	310.60	311.80	-1.00	894	8,027	+190
Dec20	200107	314.50	315.20	312.40	313.70	-0.80	2,170	26,151	+166
Jan21	200107	314.50	314.80	312.40	313.50	-0.70	160	2,198	-4
Mar21	200107	313.30	313.70	311.10	312.60	-0.70	1,345	5,319	+1,147
Total Volume and Open Interest							74,904	439,292	+4
Soybean Oil(CBOT)
Jan20	200107	34.28	34.46	34.20	34.46	+0.22	1,664	1,301	-523
Mar20	200107	34.52	34.78	34.44	34.74	+0.22	56,572	254,336	-1,113
May20	200107	34.83	35.08	34.76	35.04	+0.21	20,631	106,904	+1,560
Jul20	200107	35.18	35.39	35.07	35.36	+0.21	12,287	75,946	+242
Aug20	200107	35.28	35.45	35.14	35.42	+0.21	2,017	13,794	+711
Sep20	200107	35.38	35.54	35.25	35.51	+0.21	641	9,293	+5
Oct20	200107	35.43	35.59	35.31	35.57	+0.20	1,003	8,203	-20
Dec20	200107	35.58	35.79	35.48	35.76	+0.19	4,158	37,576	+1,036
Jan21	200107	35.91	35.91	35.67	35.88	+0.15	499	3,500	+432
Mar21	200107	35.70	35.89	35.64	35.85	+0.16	203	2,792	+65
Total Volume and Open Interest							99,720	515,336	+2,414
Canola(WCE)
Jan20	200107	471.2	471.2	471.2	471.2	+2.5	0	180	-105
Mar20	200107	477.2	480.5	475.7	479.7	+2.5	11,927	79,919	-2,891
May20	200107	486.2	489.2	486.0	488.6	+2.4	6,088	46,588	+1,591
Jul20	200107	491.8	494.4	491.8	493.8	+2.0	2,849	18,762	+937
Nov20	200107	494.6	497.5	494.6	496.5	+1.6	1,158	28,372	+879
Total Volume and Open Interest							22,025	175,856	+414
Corn(CBOT)
Mar20	200107	385.00	385.75	383.50	384.50	-0.25	112,130	737,047	-2,196
May20	200107	391.50	392.25	389.75	391.50	unch	18,128	209,548	+191
Jul20	200107	397.75	398.25	396.00	397.75	-0.25	15,094	246,763	-1,506
Sep20	200107	397.25	397.50	395.50	397.25	-0.25	4,464	95,406	+1,082
Dec20	200107	399.50	400.25	398.00	400.00	unch	9,213	172,153	+1,566
Mar21	200107	409.25	410.00	408.25	410.00	unch	686	11,521	+145
May21	200107	413.75	414.50	412.50	414.50	+0.25	174	2,015	+53
Jul21	200107	416.25	417.25	416.00	417.25	+0.25	184	4,841	+53
Sep21	200107	407.50	408.25	407.50	408.25	+0.25	8	873	+7
Dec21	200107	408.75	409.50	407.75	408.75	-0.50	112	8,570	+12
Total Volume and Open Interest							160,197	1,489,217	-591
Wheat(CBOT)
Mar20	200107	549.50	551.00	545.50	550.25	+0.25	47,904	214,312	+1,291
May20	200107	553.50	554.25	549.25	553.25	-0.50	14,122	63,225	+1,448
Jul20	200107	556.25	557.50	552.50	556.25	-0.75	12,499	89,571	+462
Sep20	200107	563.00	564.00	559.50	563.00	-0.75	5,583	28,917	+900
Dec20	200107	573.00	574.00	569.75	573.00	-0.50	3,150	24,752	+423
Mar21	200107	582.00	582.00	578.00	581.00	-0.50	473	6,836	+28
Total Volume and Open Interest							83,800	430,753	+4,562
Wheat(KCBT)
Mar20	200107	476.00	477.00	470.50	475.00	-2.25	24,230	134,480	-1,563
May20	200107	483.75	484.50	478.50	483.00	-2.25	6,415	51,777	+265
Jul20	200107	490.50	492.00	486.00	490.75	-1.75	5,453	46,935	+792
Sep20	200107	498.25	498.75	494.00	498.75	-1.00	2,073	12,752	-259
Dec20	200107	508.00	509.75	505.00	509.75	-0.75	872	16,010	+58
Mar21	200107	516.50	520.50	516.00	520.50	-0.50	18	1,683	-1
May21	200107	519.50	523.50	519.50	523.50	-0.25	1	234	+0
Total Volume and Open Interest							39,064	264,087	-707
Wheat(MGE)
Mar20	200107	546.50	547.50	543.25	546.75	-1.25	4,460	30,912	-329
May20	200107	556.50	557.00	553.00	556.00	-1.50	2,023	13,821	+390
Jul20	200107	564.50	564.50	560.50	563.50	-1.50	278	6,554	+12
Sep20	200107	570.00	571.75	569.00	571.75	-1.25	26	5,014	-3
Dec20	200107	583.00	583.50	581.00	583.50	-2.00	31	2,731	+1
Mar21	200107	592.75	596.25	592.75	596.25	-1.25	6	950	+0
Total Volume and Open Interest							6,824	59,990	+71
Oats(CBOT)
Mar20	200107	295.00	295.00	290.00	293.25	-1.00	147	4,068	-24
May20	200107	289.00	290.25	288.25	289.75	-1.50	5	381	-3
Jul20	200107	285.00	285.00	285.00	285.00	-0.75	1	116	+0
Sep20	200107	273.50	273.50	273.50	273.50	-1.75	0	61	+0
Total Volume and Open Interest							153	4,718	-27
Rough Rice(CBOT)
Jan20	200107	12.82	12.84	12.82	12.84	+0.02	2	30	-1
Mar20	200107	13.05	13.07	12.85	13.06	+0.01	535	10,449	+69
May20	200107	13.12	13.16	13.00	13.16	unch	10	268	+0
Jul20	200107	13.03	13.03	13.03	13.03	unch	0	64	+0
Total Volume and Open Interest							547	10,971	+68
Live Cattle(CME)
Feb20	200107	127.000	127.250	125.785	126.535	-0.750	33,907	148,038	-3,207
Apr20	200107	127.900	128.130	126.600	127.385	-0.715	23,860	98,403	+3,862
Jun20	200107	119.300	119.535	118.150	118.980	-0.470	16,238	86,763	+2,231
Aug20	200107	116.900	117.135	115.750	116.480	-0.620	7,569	31,715	+1,130
Oct20	200107	119.000	119.050	117.800	118.535	-0.615	2,497	10,967	+739
Dec20	200107	121.635	121.680	120.430	121.150	-0.635	992	4,297	+354
Total Volume and Open Interest							85,292	382,716	+5,142
Feeder Cattle(CME)
Jan20	200107	147.000	147.285	145.250	145.900	-1.535	5,673	6,503	-1,216
Mar20	200107	146.450	146.735	144.050	145.130	-1.220	9,129	22,656	+94
Apr20	200107	148.750	149.080	146.785	147.800	-0.935	3,672	8,642	-45
May20	200107	149.750	150.250	148.250	149.200	-0.735	2,837	7,070	+528
Aug20	200107	154.750	155.380	153.500	154.580	-0.455	1,521	5,031	+320
Sep20	200107	155.750	156.100	154.380	155.500	-0.400	509	898	+154
Oct20	200107	155.735	156.000	154.500	155.700	-0.500	84	467	+47
Total Volume and Open Interest							23,430	51,354	-118
Lean Hogs(CME)
Feb20	200107	68.635	69.350	68.035	69.230	+0.595	20,018	104,227	-730
Apr20	200107	74.950	75.950	74.730	75.750	+0.800	12,107	70,629	+2,078
May20	200107	81.950	82.135	81.180	82.135	+0.685	30	1,658	+1
Jun20	200107	86.900	87.800	86.680	87.600	+0.670	5,495	39,403	+125
Jul20	200107	87.480	88.230	87.230	88.035	+0.685	1,606	18,050	+160
Aug20	200107	86.800	87.350	86.480	87.250	+0.550	1,835	27,904	+148
Oct20	200107	75.150	75.500	74.730	75.480	+0.330	1,885	15,336	+434
Dec20	200107	69.535	69.730	69.100	69.700	+0.150	867	7,316	+118
Total Volume and Open Interest							44,329	286,826	+2,467
Class III Milk(CME)
Jan20	200107	17.02	17.14	16.99	17.10	+0.13	299	3,056	-71
Feb20	200107	17.08	17.29	17.06	17.19	+0.18	284	2,775	+18
Mar20	200107	17.24	17.45	17.24	17.41	+0.17	85	2,047	+42
Apr20	200107	17.23	17.40	17.23	17.34	+0.14	51	1,520	+31
May20	200107	17.23	17.35	17.23	17.30	+0.09	9	1,360	+8
Jun20	200107	17.33	17.42	17.33	17.39	+0.08	8	1,316	+3
Jul20	200107	17.48	17.55	17.48	17.53	+0.09	7	655	+5
Aug20	200107	17.56	17.62	17.56	17.62	+0.06	3	591	+2
Sep20	200107	17.60	17.66	17.59	17.66	+0.06	16	708	+9
Oct20	200107	17.57	17.62	17.57	17.62	+0.07	11	507	+8
Nov20	200107	17.54	17.60	17.54	17.59	+0.07	20	528	+0
Dec20	200107	17.32	17.36	17.32	17.36	+0.10	0	552	+0
Jan21	200107	16.80	16.80	16.80	16.80	+0.03	0	3	+0
Total Volume and Open Interest							793	15,619	+55
Cocoa(ICE)
Mar20	200107	2490	2549	2477	2533	+49	15,577	98,548	-1,529
May20	200107	2503	2554	2491	2541	+44	10,652	62,739	-469
Jul20	200107	2508	2559	2499	2548	+42	6,892	36,398	+1,812
Sep20	200107	2493	2544	2488	2534	+42	2,709	30,870	+647
Dec20	200107	2451	2500	2448	2492	+41	1,454	35,842	+86
Mar21	200107	2448	2468	2444	2460	+37	473	14,223	-90
May21	200107	2444	2454	2444	2450	+33	10	6,227	-1
Total Volume and Open Interest							37,771	286,722	+456
Coffee "C"(ICE)
Mar20	200107	122.60	123.40	119.85	122.40	+0.25	24,428	111,176	+233
May20	200107	125.10	125.70	122.20	124.70	+0.20	10,738	62,182	+267
Jul20	200107	127.05	127.90	124.40	126.95	+0.30	6,761	38,303	+347
Sep20	200107	129.05	129.85	126.40	128.90	+0.25	4,510	25,758	+1,250
Dec20	200107	131.95	132.45	129.00	131.50	+0.30	2,239	20,447	+232
Mar21	200107	134.10	134.35	131.55	133.90	+0.30	683	7,673	-167
Total Volume and Open Interest							49,827	283,688	+2,115
Orange Juice(ICE)
Jan20	200107	101.55	101.65	101.55	101.65	+0.15	34	174	-16
Mar20	200107	99.25	100.40	98.45	99.65	+0.65	816	14,297	+239
May20	200107	102.05	103.00	101.40	102.45	+0.70	152	1,638	+41
Jul20	200107	104.40	105.95	104.40	105.50	+0.70	98	737	+73
Sep20	200107	107.40	108.50	107.40	108.50	+0.85	0	287	+0
Nov20	200107	110.10	111.15	110.10	111.15	+0.85	1	214	+0
Total Volume and Open Interest							1,102	17,512	+337
Sugar #11(ICE)
Mar20	200107	13.75	13.79	13.55	13.59	-0.14	101,231	409,042	-5,331
May20	200107	13.77	13.83	13.63	13.67	-0.12	38,002	202,758	+4,237
Jul20	200107	13.86	13.89	13.70	13.76	-0.10	23,763	146,228	+1,573
Oct20	200107	14.03	14.08	13.89	13.96	-0.10	14,807	111,975	+683
Mar21	200107	14.48	14.50	14.36	14.42	-0.10	6,362	63,836	+2,820
May21	200107	14.32	14.35	14.23	14.27	-0.10	1,291	11,295	+435
Jul21	200107	14.02	14.19	14.02	14.13	-0.12	1,097	12,184	+310
Oct21	200107	14.18	14.18	14.07	14.11	-0.14	1,057	14,869	+747
Total Volume and Open Interest							187,976	983,221	+5,751
London Cocoa(LCE)
Mar20	200107	1788	1831	1783	1823	+34	10,294	83,081	-1,904
May20	200107	1769	1806	1766	1800	+29	6,290	55,618	-73
Jul20	200107	1755	1791	1753	1786	+28	2,830	40,967	-270
Sep20	200107	1742	1777	1742	1770	+26	1,673	37,509	+27
Dec20	200107	1698	1725	1698	1715	+24	801	50,279	+88
Mar21	200107	1684	1707	1684	1692	+17	402	26,623	+49
May21	200107	1699	1703	1682	1684	+12	66	6,540	-28
Total Volume and Open Interest							22,356	307,624	-2,111
London Sugar(LCE)
Mar20	200107	364.40	365.00	362.10	363.10	-1.60	11,032	39,254	-249
May20	200107	370.00	370.20	367.00	368.30	-1.80	5,604	23,549	+1,577
Aug20	200107	373.80	373.80	369.40	371.10	-2.50	1,376	10,318	+190
Oct20	200107	374.20	374.40	370.60	372.00	-2.60	320	4,158	+13
Dec20	200107	373.70	374.90	373.30	374.90	-2.10	22	2,540	+4
Total Volume and Open Interest							18,365	81,332	+1,546
Cotton(ICE)
Mar20	200107	70.07	70.25	69.46	69.83	-0.21	21,680	126,009	+1,565
May20	200107	71.09	71.25	70.63	70.97	-0.12	7,501	51,571	+345
Jul20	200107	71.84	71.97	71.42	71.84	unch	3,022	23,846	+867
Oct20	200107	72.58	72.58	72.27	72.27	+0.48	1	14	+0
Dec20	200107	71.57	71.69	71.15	71.57	-0.01	1,966	29,166	+377
Mar21	200107	71.83	72.12	71.81	72.12	+0.14	212	1,575	+124
Total Volume and Open Interest							34,472	233,178	+3,305
Lumber(CME)
Jan20	200107	393.2	400.0	393.0	395.4	-1.6	195	370	-131
Mar20	200107	416.5	424.8	416.5	418.3	-2.2	374	2,185	+67
May20	200107	409.8	418.8	409.8	411.8	-1.5	67	505	+15
Jul20	200107	408.0	409.7	407.6	407.6	-0.5	9	232	+4
Sep20	200107	398.6	398.6	398.6	398.6	-0.5	2	33	+0
Nov20	200107	395.4	395.4	395.4	395.4	-0.5	0	4	+0
Jan21	200107	393.9	393.9	393.9	393.9	-0.5
Total Volume and Open Interest							647	3,329	-45
Crude Oil(NYM)
Feb20	200107	62.91	63.15	62.11	62.70	-0.57	724,236	368,505	-19,974
Mar20	200107	62.67	62.92	61.96	62.51	-0.53	176,990	295,414	+7,502
Apr20	200107	62.35	62.57	61.67	62.21	-0.48	85,355	134,451	+5,330
May20	200107	61.92	62.08	61.26	61.81	-0.42	47,268	129,466	+1,223
Jun20	200107	61.25	61.60	60.77	61.32	-0.36	97,786	226,029	+4,318
Jul20	200107	60.77	60.99	60.20	60.76	-0.30	25,622	78,287	+941
Aug20	200107	59.95	60.39	59.60	60.18	-0.24	12,724	60,848	+1,042
Sep20	200107	59.54	59.74	59.00	59.61	-0.18	22,177	98,351	+923
Oct20	200107	58.80	59.24	58.55	59.04	-0.17	6,607	63,865	+468
Nov20	200107	58.36	58.67	58.16	58.55	-0.13	9,551	54,244	+2,744
Dec20	200107	57.87	58.25	57.43	58.07	-0.11	74,287	248,697	+5,533
Jan21	200107	57.22	57.76	57.13	57.59	-0.09	7,265	46,347	-608
Feb21	200107	57.25	57.25	57.00	57.15	-0.07	4,338	27,921	+674
Mar21	200107	56.74	56.74	56.63	56.74	-0.03	7,705	33,363	+37
Apr21	200107	56.36	56.36	56.33	56.36	unch	2,208	15,254	+452
May21	200107	56.01	56.01	55.97	56.01	+0.03	2,878	13,185	+939
Total Volume and Open Interest							1,365,487	2,219,387	+15,967
e-miNY Crude Oil(NYM)
Feb20	200107	62.900	63.150	62.100	62.700	-0.575	21,040	2,805	+277
Mar20	200107	62.750	62.900	61.975	62.500	-0.550	1,275	1,092	+135
Apr20	200107	62.400	62.500	61.700	62.200	-0.500	72	173	+3
May20	200107	61.975	61.975	61.550	61.800	-0.425	4	126	+0
Jun20	200107	61.350	61.500	60.800	61.325	-0.350	20	95	+5
Jul20	200107	60.675	60.750	60.400	60.750	-0.300	6	24	+3
Aug20	200107	60.175	60.175	60.175	60.175	-0.250	0	40	+0
Sep20	200107	59.600	59.600	59.175	59.600	-0.200	3	33	+1
Oct20	200107	59.050	59.050	59.050	59.050	-0.150	3	8	+2
Nov20	200107	58.550	58.550	58.150	58.550	-0.125	2	4	+0
Total Volume and Open Interest							22,440	4,532	+428
NY Harbor ULSD(NYM)
Feb20	200107	202.74	203.92	200.65	203.24	-0.15	100,378	143,133	-2,150
Mar20	200107	202.78	203.99	200.91	203.24	-0.27	90,108	94,768	+1,362
Apr20	200107	201.90	203.06	200.03	202.33	-0.33	56,717	56,093	+1,831
May20	200107	200.78	202.02	199.03	201.29	-0.34	34,002	35,418	-1,741
Jun20	200107	199.83	200.94	198.22	200.29	-0.33	31,218	39,108	-105
Jul20	200107	198.51	200.39	197.71	199.73	-0.36	7,057	16,402	+319
Aug20	200107	197.90	199.88	197.25	199.21	-0.41	4,036	8,490	+165
Sep20	200107	199.28	199.54	196.95	198.84	-0.44	3,491	7,969	+126
Oct20	200107	198.12	198.69	197.50	198.49	-0.46	1,313	4,099	+55
Nov20	200107	198.34	198.34	196.90	198.16	-0.48	874	3,802	+108
Dec20	200107	197.55	198.49	195.96	197.78	-0.52	8,028	25,630	+1,001
Jan21	200107	196.79	197.78	196.17	197.42	-0.53	823	4,252	-99
Feb21	200107	196.00	196.53	195.99	196.53	-0.47	544	853	-20
Mar21	200107	194.95	194.95	194.95	194.95	-0.41	266	724	+58
Total Volume and Open Interest							339,551	449,874	+1,136
RBOB Gasoline(NYM)
Feb20	200107	174.71	175.15	170.57	172.22	-3.22	57,283	139,948	-3,567
Mar20	200107	175.90	176.19	171.68	173.33	-3.19	37,562	87,774	+2,056
Apr20	200107	193.63	193.95	190.44	191.46	-2.86	21,857	42,725	+2,402
May20	200107	193.61	193.90	190.73	191.67	-2.77	10,952	32,541	+70
Jun20	200107	192.60	192.76	189.57	190.50	-2.63	9,304	31,210	+87
Jul20	200107	189.90	190.30	187.74	188.40	-2.48	3,502	15,732	+107
Aug20	200107	186.70	187.06	184.83	185.66	-2.34	2,137	4,484	+115
Sep20	200107	182.77	183.44	181.71	182.20	-2.23	2,730	9,643	+268
Oct20	200107	169.01	169.01	168.00	168.32	-2.08	1,540	4,564	+7
Nov20	200107	165.96	165.96	163.57	164.25	-1.91	1,635	1,804	-64
Total Volume and Open Interest							150,959	391,619	+1,562
e-miNY RBOB Gasoline(NYM)
Feb20	200107	172.22	172.22	172.22	172.22	-3.22	0	1	+0
Mar20	200107	173.33	173.33	173.33	173.33	-3.19
Apr20	200107	191.46	191.46	191.46	191.46	-2.86
May20	200107	191.67	191.67	191.67	191.67	-2.77
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Feb20	200107	2.149	2.178	2.102	2.162	+0.027	154,678	360,658	-27
Mar20	200107	2.144	2.166	2.103	2.153	+0.019	79,905	286,681	-2,642
Apr20	200107	2.145	2.161	2.109	2.146	+0.011	39,388	145,992	-511
May20	200107	2.186	2.195	2.148	2.183	+0.007	27,946	114,163	+314
Jun20	200107	2.242	2.249	2.205	2.239	+0.005	10,807	58,169	+1,188
Jul20	200107	2.297	2.305	2.262	2.294	+0.001	10,214	39,850	+1,585
Aug20	200107	2.307	2.321	2.278	2.310	unch	5,496	27,210	+539
Sep20	200107	2.296	2.315	2.271	2.304	+0.001	3,990	31,545	+339
Oct20	200107	2.339	2.349	2.305	2.337	+0.002	14,342	90,128	+284
Nov20	200107	2.423	2.432	2.390	2.422	+0.001	1,501	22,950	+142
Dec20	200107	2.603	2.618	2.579	2.607	-0.001	1,450	27,702	-266
Jan21	200107	2.715	2.729	2.690	2.718	-0.001	3,091	31,854	+239
Feb21	200107	2.659	2.679	2.644	2.672	+0.001	1,062	12,286	-181
Mar21	200107	2.523	2.558	2.523	2.553	+0.002	1,775	14,054	+494
Apr21	200107	2.289	2.301	2.270	2.295	-0.001	1,868	15,096	+774
May21	200107	2.262	2.272	2.250	2.270	-0.001	356	7,850	-97
Total Volume and Open Interest							359,885	1,330,074	+1,871
Brent Crude Oil(ICE)
Mar20	200107	68.63	68.75	67.65	68.27	-0.64	341,137	607,377	-18,605
Apr20	200107	67.77	67.94	66.95	67.57	-0.50	152,513	247,532	+13,205
May20	200107	67.06	67.24	66.30	66.87	-0.45	87,780	153,186	+3,567
Jun20	200107	66.32	66.57	65.64	66.19	-0.42	129,507	308,305	-4,600
Jul20	200107	65.61	65.84	64.92	65.48	-0.38	31,870	129,298	+505
Aug20	200107	64.92	65.21	64.30	64.86	-0.34	25,257	118,931	+281
Sep20	200107	64.41	64.66	63.77	64.33	-0.30	24,497	122,541	+1,912
Oct20	200107	63.87	64.11	63.29	63.79	-0.27	9,240	82,916	+710
Nov20	200107	62.80	63.58	62.79	63.30	-0.23	8,380	52,625	+93
Dec20	200107	62.77	63.10	62.18	62.81	-0.19	68,340	253,869	-4,180
Jan21	200107	61.88	62.50	61.80	62.39	-0.15	2,681	40,827	-406
Feb21	200107	62.00	62.00	62.00	62.00	-0.11	2,007	39,786	+55
Mar21	200107	61.66	61.66	61.66	61.66	-0.08	4,004	28,632	+365
Apr21	200107	61.35	61.35	61.35	61.35	-0.05	672	12,752	+135
Total Volume and Open Interest							935,996	2,573,732	-2,921
Gas Oil(ICE)
Jan20	200107	616.75	621.50	611.75	616.75	-3.25	69,490	83,536	-21,915
Feb20	200107	617.25	622.50	612.75	618.50	-2.50	143,044	199,009	-2,203
Mar20	200107	617.00	621.75	612.25	618.00	-2.25	107,116	147,177	+5,447
Apr20	200107	614.50	619.00	609.75	615.25	-2.00	56,273	86,578	+5,100
May20	200107	611.00	615.50	606.25	611.75	-1.75	24,091	71,881	+712
Jun20	200107	607.25	611.75	602.50	608.00	-1.25	35,842	107,292	+3,156
Jul20	200107	602.00	608.00	601.00	605.25	-1.25	5,572	28,971	+456
Aug20	200107	603.00	606.25	600.00	603.00	-1.50	4,059	22,216	+240
Sep20	200107	601.75	604.25	597.25	601.25	-1.50	3,465	24,675	-613
Oct20	200107	599.00	602.50	597.25	599.50	-1.50	2,154	19,134	+60
Total Volume and Open Interest							470,764	938,038	-9,140
Ethanol(CBOT)
Feb20	200107	1.352	1.355	1.346	1.353	-0.007	40	451	-4
Mar20	200107	1.367	1.376	1.367	1.372	-0.007	0	196	+0
Apr20	200107	1.394	1.394	1.394	1.394	-0.007	23	23	+23
May20	200107	1.400	1.400	1.400	1.400	-0.001	0	5	+0
Jun20	200107	1.400	1.400	1.400	1.400	-0.001
Jul20	200107	1.400	1.400	1.400	1.400	-0.001
Aug20	200107	1.400	1.400	1.400	1.400	-0.001
Sep20	200107	1.400	1.400	1.400	1.400	-0.001
Total Volume and Open Interest							63	675	-33
WTI Crude Oil(ICE)
Feb20	200107	63.04	63.15	62.13	62.70	-0.57	41,498	54,643	-6,114
Mar20	200107	62.78	62.91	61.97	62.51	-0.53	63,296	88,707	+3,704
Apr20	200107	62.48	62.55	61.68	62.21	-0.48	38,514	40,041	+887
May20	200107	62.01	62.06	61.30	61.81	-0.42	23,314	24,994	+1,469
Jun20	200107	61.44	61.56	60.77	61.32	-0.36	30,289	70,198	-462
Jul20	200107	60.46	60.98	60.32	60.76	-0.30	5,358	13,432	+163
Aug20	200107	60.15	60.24	59.68	60.18	-0.24	2,202	10,762	-315
Sep20	200107	59.55	59.66	59.07	59.61	-0.18	4,415	18,680	+404
Oct20	200107	59.10	59.10	58.68	59.04	-0.17	961	10,854	+13
Nov20	200107	58.50	58.73	58.38	58.55	-0.13	742	9,513	+359
Dec20	200107	57.82	58.23	57.56	58.07	-0.11	15,797	91,585	+678
Jan21	200107	57.59	57.59	57.59	57.59	-0.09	525	5,533	+392
Feb21	200107	57.15	57.15	57.15	57.15	-0.07	36	3,848	+14
Mar21	200107	56.74	56.74	56.74	56.74	-0.03	331	4,598	+6
Apr21	200107	56.36	56.36	56.36	56.36	unch	6	2,289	+0
May21	200107	56.01	56.01	56.01	56.01	+0.03	275	2,700	+275
Total Volume and Open Interest							235,327	579,129	+3,747
US Dollar Index(ICE)
Mar20	200107	96.370	96.795	96.310	96.702	+0.353	10,956	35,337	+506
Jun20	200107	96.010	96.420	96.010	96.348	+0.353	24	809	+1
Sep20	200107	96.007	96.007	96.007	96.007	+0.353	0	114	+0
Total Volume and Open Interest							10,980	36,260	+507
Australian Dollar(CME)
Mar20	200107	69.52	69.52	68.71	68.80	-0.66	94,758	152,458	-2,651
Jun20	200107	69.63	69.65	68.87	68.95	-0.66	237	352	+5
Sep20	200107	69.09	69.09	69.05	69.09	-0.66	0	30	+0
Total Volume and Open Interest							96,642	157,914	-1,871
British Pound(CME)
Mar20	200107	131.98	132.38	131.20	131.46	-0.42	72,218	194,288	+519
Jun20	200107	132.26	132.67	131.54	131.78	-0.41	69	1,061	-1
Sep20	200107	132.07	132.91	132.00	132.07	-0.42	0	28	+0
Total Volume and Open Interest							74,429	203,353	+39
Canadian Dollar(CME)
Mar20	200107	77.14	77.19	76.76	76.90	-0.25	54,162	179,878	+5,959
Jun20	200107	77.16	77.19	76.77	76.91	-0.24	50	3,325	+12
Sep20	200107	76.90	77.16	76.79	76.90	-0.24	19	603	-11
Dec20	200107	76.95	76.95	76.83	76.88	-0.24	24	1,032	+20
Total Volume and Open Interest							56,543	189,836	+7,290
Japanese Yen(CME)
Mar20	200107	92.64	92.71	92.40	92.48	-0.08	127,911	159,400	-656
Jun20	200107	93.02	93.18	92.89	92.95	-0.08	28	309	+4
Sep20	200107	93.41	93.56	93.41	93.41	-0.08	0	4	+0
Total Volume and Open Interest							128,474	162,367	-877
Swiss Franc(CME)
Mar20	200107	103.81	103.82	103.26	103.50	-0.23	24,819	50,680	-190
Jun20	200107	104.34	104.46	103.97	104.16	-0.24	1	64	+1
Sep20	200107	104.81	104.81	104.74	104.81	-0.24	0	2	+0
Total Volume and Open Interest							24,820	50,746	-189
EuroFX(CME)
Mar20	200107	112.46	112.47	111.81	111.93	-0.48	140,402	546,912	+5,017
Jun20	200107	113.00	113.09	112.45	112.56	-0.48	125	2,532	+13
Sep20	200107	113.14	113.22	113.12	113.17	-0.49	98	743	+0
Total Volume and Open Interest							141,205	556,170	+5,019
Mexican Peso(CME)
Jan20	200107	530.25	530.75	528.25	529.25	-0.50	2	449	-2
Feb20	200107	526.63	528.25	525.63	526.75	-0.50	1	12	-1
Total Volume and Open Interest							38,572	282,292	+1,148
Brazilian Real(CME)
Feb20	200107	246.50	246.50	244.10	245.90	-0.35	6,220	31,523	+175
Mar20	200107	245.40	246.00	243.80	245.60	-0.35	32	3,340	-5
Apr20	200107	244.10	245.20	243.65	245.20	-0.30	0	11	+0
May20	200107	244.80	244.80	243.95	244.80	-0.30
Total Volume and Open Interest							6,252	34,874	+170
30-Year T-Bonds(CBOT)
Mar20	200107	157~240	158~030	157~110	157~130	-0~140	278,848	1,011,416	-5,135
Jun20	200107	156~290	157~030	156~150	156~150	-0~140	112	68	+40
Sep20	200107	155~110	155~110	155~110	155~110	-0~140	1	1	+1
Total Volume and Open Interest							278,961	1,011,485	-5,094
10-Year T-Notes(CBOT)
Mar20	200107	129~075	129~125	129~045	129~050	-0~030	1,666,524	3,695,162	+30,544
Jun20	200107	128~315	129~060	128~305	128~305	-0~030	1,831	28,417	+1,547
Sep20	200107	128~170	128~170	128~170	128~170	-0~030
Total Volume and Open Interest							1,668,355	3,723,579	+32,091
5-Year T-Notes(CBOT)
Mar20	200107	118~304	119~014	118~290	118~294	-0~012	859,162	4,208,692	-18,293
Jun20	200107	119~066	119~106	119~066	119~066	-0~010	9,578	8,315	+7,701
Sep20	200107	119~066	119~066	119~066	119~066	-0~010
Total Volume and Open Interest							868,740	4,217,007	-10,592
2 Year T-Notes(CBOT)
Mar20	200107	107~254	107~265	107~247	107~253	-0~001	621,997	3,518,702	-12,640
Jun20	200107	107~294	107~294	107~292	107~293	-0~001	374	3,284	+359
Sep20	200107	107~293	107~293	107~293	107~293	-0~001
Total Volume and Open Interest							622,371	3,521,986	-12,281
Eurodollars(CME)
Mar20	200107	98.280	98.290	98.275	98.280	+0.005	191,549	1,537,882	-5,979
Jun20	200107	98.355	98.370	98.350	98.355	unch	207,716	1,277,696	+6,273
Sep20	200107	98.430	98.450	98.425	98.430	unch	190,322	1,089,749	-2,100
Dec20	200107	98.455	98.475	98.450	98.455	unch	178,465	1,174,795	+25,042
Mar21	200107	98.530	98.545	98.515	98.520	-0.005	184,591	888,444	+15,418
Jun21	200107	98.535	98.550	98.520	98.520	-0.015	123,751	923,194	+5,910
Sep21	200107	98.535	98.550	98.515	98.520	-0.015	118,194	729,421	-2,395
Dec21	200107	98.495	98.515	98.475	98.480	-0.020	99,556	625,686	+2,888
Mar22	200107	98.500	98.520	98.475	98.480	-0.020	78,339	437,890	-182
Jun22	200107	98.480	98.500	98.455	98.460	-0.020	57,911	304,619	-1,431
Sep22	200107	98.460	98.475	98.435	98.440	-0.020	53,343	252,046	+1,640
Dec22	200107	98.420	98.435	98.395	98.400	-0.020	57,706	232,859	-2,257
Mar23	200107	98.405	98.425	98.385	98.390	-0.020	37,879	271,996	+33
Jun23	200107	98.385	98.400	98.360	98.365	-0.020	33,353	121,513	+96
Sep23	200107	98.365	98.380	98.340	98.345	-0.015	35,736	124,478	-3,047
Dec23	200107	98.325	98.345	98.305	98.315	-0.015	31,600	96,632	-3,253
Mar24	200107	98.310	98.330	98.290	98.295	-0.015	22,787	87,986	-828
Jun24	200107	98.280	98.295	98.255	98.265	-0.015	16,072	46,487	+504
Total Volume and Open Interest							1,884,403	10,909,455	+43,258
Ultra T-Bond(CBOT)
Mar20	200107	184~20	185~04	183~27	183~31	-0~27	134,756	1,240,834	-719
Jun20	200107	184~17	185~01	184~17	184~17	+0~06
Sep20	200107	184~17	184~17	184~17	184~17	+0~06
Total Volume and Open Interest							134,756	1,240,834	-719
Ultra 10-Yr T-Note(CBOT)
Mar20	200107	141~300	142~055	141~235	141~250	-0~065	201,793	916,586	-4,117
Jun20	200107	141~230	141~230	141~230	141~230	-0~085
Sep20	200107	141~230	141~230	141~230	141~230	-0~085
Total Volume and Open Interest							201,793	916,586	-4,117
30 Day Federal Funds(CBOT)
Jan20	200107	98.450	98.450	98.448	98.448	unch	15,604	438,293	+2,190
Feb20	200107	98.430	98.430	98.425	98.425	-0.005	98,522	411,796	+28,666
Mar20	200107	98.435	98.440	98.430	98.430	-0.005	27,587	127,381	-771
Apr20	200107	98.455	98.460	98.450	98.450	unch	46,923	242,180	+7,883
May20	200107	98.480	98.490	98.475	98.475	unch	24,780	166,919	+6,514
Jun20	200107	98.505	98.520	98.500	98.505	+0.005	15,845	42,499	+3,394
Total Volume and Open Interest							290,871	1,766,253	+46,799
Japanese Govt Bonds(SGX)
Mar20	200107	152.28	152.29	151.98	151.98	-0.34	1,296	13,172	+169
Jun20	200107	151.98	151.98	151.98	151.98	-0.34
Sep20	200107	151.98	151.98	151.98	151.98	-0.34
Total Volume and Open Interest							1,296	13,172	+169
Euro-Buxl(EUREX)
Mar20	200107	202.72	203.08	201.88	202.50	-0.52	39,655	238,489	-5,756
Jun20	200107	200.92	200.92	200.92	200.92	-0.52	0	900	+0
Sep20	200107	201.50	201.50	201.50	201.50	-0.52
Total Volume and Open Interest							39,655	239,389	-5,756
Euro-Bund(EUREX)
Mar20	200107	172.21	172.31	171.91	172.12	-0.12	496,413	1,534,904	+259
Jun20	200107	169.36	169.51	169.25	169.39	-0.11	724	2,481	+710
Sep20	200107	172.02	172.02	172.02	172.02	-0.12	0	2	+0
Total Volume and Open Interest							497,137	1,537,387	+969
Euro-Bobl(EUREX)
Mar20	200107	134.21	134.24	134.10	134.19	-0.02	264,931	1,135,984	-34,013
Jun20	200107	134.35	134.35	134.35	134.35	-0.02
Sep20	200107	134.08	134.08	134.08	134.08	-0.02	0	324	+0
Total Volume and Open Interest							264,931	1,136,308	-34,013
Euro-Schatz(EUREX)
Mar20	200107	111.99	111.99	111.96	111.97	-0.01	229,076	1,432,290	-36,464
Jun20	200107	111.93	111.93	111.93	111.93	-0.01	0	4	+0
Sep20	200107	111.97	111.97	111.97	111.97	-0.01
Total Volume and Open Interest							229,076	1,432,294	-36,464
3-Mth Euribor(EUREX)
Mar20	200107	100.390	100.400	100.390	100.400	+0.005	0	1,551	+0
Jun20	200107	100.405	100.405	100.405	100.405	+0.005	0	553	+0
Sep20	200107	100.405	100.405	100.405	100.405	+0.005	0	557	+0
Total Volume and Open Interest							0	4,774	+0
Long Gilt(LIFFE)
Mar20	200107	131~21	131~30	131~10	131~22	-0~08	183,580	651,776	-5,952
Jun20	200107	130~30	130~30	130~30	130~30	-0~08
Total Volume and Open Interest							183,580	651,776	-5,952
3-Mth Short Sterling(LIFFE)
Mar20	200107	99.24	99.25	99.23	99.24	-0.00	75,124	603,335	-3,039
Jun20	200107	99.28	99.28	99.26	99.27	-0.01	42,663	642,880	+3,120
Sep20	200107	99.30	99.31	99.28	99.29	-0.01	38,696	507,414	-5,908
Dec20	200107	99.29	99.30	99.27	99.29	-0.01	52,934	610,522	+234
Mar21	200107	99.30	99.31	99.28	99.29	-0.01	55,146	330,582	+6,727
Jun21	200107	99.29	99.30	99.26	99.28	-0.01	43,169	249,016	+4,352
Total Volume and Open Interest							617,735	3,813,647	+17,327
3-Mth Euribor(LIFFE)
Mar20	200107	100.395	100.400	100.390	100.395	unch	43,986	426,558	-331
Jun20	200107	100.395	100.405	100.395	100.400	+0.005	50,891	405,163	+2,845
Sep20	200107	100.395	100.405	100.395	100.400	+0.005	55,218	502,713	+2,065
Total Volume and Open Interest							615,592	3,803,544	+15,297
3-Mth Aus T-Bills(SFE)
Mar20	200107	99.16	99.18	99.16	99.18	+0.01	25,326	186,867	+2,334
Jun20	200107	99.22	99.25	99.21	99.24	+0.01	20,684	216,845	-1,141
Sep20	200107	99.27	99.30	99.26	99.30	+0.02	19,457	235,446	+1,005
Dec20	200107	99.26	99.29	99.24	99.28	+0.02	9,612	177,772	+805
Mar21	200107	99.24	99.27	99.23	99.26	+0.02	7,418	121,104	+740
Jun21	200107	99.21	99.25	99.20	99.23	+0.02	9,590	83,630	-1,619
Sep21	200107	99.18	99.22	99.18	99.20	+0.01	2,869	48,294	+325
Dec21	200107	99.15	99.18	99.14	99.17	+0.01	2,322	32,881	+463
Mar22	200107	99.15	99.18	99.15	99.16	+0.01	12	1,928	+0
Jun22	200107	99.12	99.12	99.12	99.12	+0.01	0	1,353	+0
Total Volume and Open Interest							97,290	1,106,884	+2,912
10-Year Aus T-Bonds(SFE)
Mar20	200107	98.78	98.81	98.76	98.77	-0.01	170,715	1,234,100	+966
Jun20	200107	98.77	98.77	98.77	98.77	-0.01
Total Volume and Open Interest							170,715	1,234,100	+966
3-Year Aus T-Bonds(SFE)
Mar20	200107	99.22	99.24	99.21	99.22	unch	169,901	1,108,914	+4,281
Jun20	200107	99.22	99.22	99.22	99.22	unch	0	10	+0
Total Volume and Open Interest							169,901	1,108,924	+4,281
Gold(CMX)
Feb20	200107	1567.4	1579.2	1557.0	1574.3	+5.5	558,969	534,551	-14,895
Apr20	200107	1573.1	1585.3	1563.3	1580.5	+5.4	48,642	142,219	+5,307
Jun20	200107	1578.6	1590.4	1569.8	1586.3	+5.4	6,608	64,207	+1,486
Aug20	200107	1583.2	1594.5	1575.2	1591.6	+5.2	1,834	20,755	+299
Oct20	200107	1588.8	1596.6	1588.6	1596.6	+5.2	475	7,254	+26
Dec20	200107	1594.5	1605.5	1586.5	1601.3	+5.2	2,798	16,050	+1,101
Feb21	200107	1597.8	1610.3	1597.8	1606.3	+5.4	771	2,642	+580
Apr21	200107	1602.6	1610.6	1602.6	1610.6	+5.4	7	431	-2
Jun21	200107	1605.0	1614.5	1605.0	1614.5	+5.4	17	1,706	-1
Aug21	200107	1618.7	1618.7	1618.7	1618.7	+5.4	0	1	+0
Oct21	200107	1622.6	1622.6	1622.6	1622.6	+5.4
Dec21	200107	1621.9	1626.6	1621.3	1626.6	+5.4	134	804	-25
Total Volume and Open Interest							621,051	791,081	-6,029
Silver(CMX)
Mar20	200107	1818.5	1847.0	1797.5	1839.3	+21.4	136,410	182,306	-875
May20	200107	1826.5	1855.0	1806.5	1848.0	+21.3	3,757	22,131	-99
Jul20	200107	1832.5	1861.5	1815.0	1856.2	+21.6	4,176	18,580	+573
Sep20	200107	1839.0	1868.5	1830.5	1863.4	+21.4	495	4,614	+45
Dec20	200107	1836.0	1873.4	1834.5	1873.4	+21.3	356	5,291	+248
Mar21	200107	1882.2	1882.2	1882.2	1882.2	+21.4	0	10	+0
May21	200107	1887.6	1887.6	1887.6	1887.6	+21.4	0	23	+0
Total Volume and Open Interest							145,577	233,598	-130
Platinum(NYMEX)
Jan20	200107	965.3	973.0	959.9	966.0	+5.6	65	56	-56
Apr20	200107	969.0	981.8	961.7	971.6	+5.4	25,134	98,982	+271
Jul20	200107	975.3	986.6	968.0	977.3	+5.0	691	3,045	+477
Oct20	200107	989.8	989.8	978.2	983.2	+5.0	13	270	+3
Total Volume and Open Interest							25,978	102,416	+700
Palladium(NYMEX)
Mar20	200107	1998.00	2023.00	1980.50	2014.30	+24.70	5,340	21,287	+78
Jun20	200107	1980.00	2015.40	1980.00	2008.00	+24.40	194	2,456	+78
Sep20	200107	1987.90	2001.00	1987.90	2001.00	+24.10	167	447	+101
Total Volume and Open Interest							5,722	24,277	+278
Copper(CMX)
Mar20	200107	278.90	280.40	278.00	279.35	+0.35	59,574	160,825	+1,298
May20	200107	279.70	281.25	279.00	280.35	+0.45	8,733	46,939	+125
Jul20	200107	280.95	281.80	279.70	281.00	+0.50	2,412	28,465	+160
Sep20	200107	281.95	282.15	280.15	281.40	+0.55	1,569	12,179	+18
Dec20	200107	282.05	282.25	281.05	282.00	+0.60	297	5,696	+121
Total Volume and Open Interest							73,478	266,789	+1,591
E-mini DJIA Index(CBOT)
Mar20	200107	28636	28739	28446	28526	-116	218,793	100,422	+173
Jun20	200107	28610	28702	28428	28498	-114	113	108	+10
Sep20	200107	28446	28575	28446	28446	-112	0	2	+0
Dec20	200107	28404	28404	28404	28404	-111	1	1	+1
Total Volume and Open Interest							218,907	100,533	+184
S & P 500(CME)
Mar20	200107	3249.75	3253.75	3226.75	3235.25	-8.25	1,226	25,359	+550
Jun20	200107	3235.25	3235.25	3235.25	3235.25	-8.25	0	126	+0
Sep20	200107	3235.25	3235.25	3235.25	3235.25	-8.00
Dec20	200107	3236.50	3236.50	3236.50	3236.50	-8.25
Total Volume and Open Interest							1,226	25,559	+550
S & P 500 E-Mini(CME)
Mar20	200107	3243.50	3254.50	3226.00	3235.25	-8.25	1,502,748	2,688,734	-10,426
Jun20	200107	3243.00	3254.25	3226.00	3235.25	-8.25	2,370	16,866	+1,385
Sep20	200107	3240.25	3253.75	3227.25	3235.25	-8.00	8	183	-3
Dec20	200107	3242.75	3242.75	3236.50	3236.50	-8.25	0	2,228	+0
Total Volume and Open Interest							1,505,126	2,708,017	-9,044
NASDAQ 100 E-Mini(CME)
Mar20	200107	8853.25	8894.75	8825.75	8853.00	+5.50	469,514	213,255	-2,135
Jun20	200107	8876.50	8910.00	8845.00	8871.25	+5.75	478	782	+33
Sep20	200107	8899.00	8916.25	8871.75	8893.75	+5.75	0	9	+0
Total Volume and Open Interest							469,992	214,046	-2,102
S&P Midcap 400(CME) e-Mini
Mar20	200107	2052.70	2059.70	2043.10	2049.90	-5.20	14,940	77,148	-816
Jun20	200107	2057.00	2057.00	2051.90	2057.00	-4.00	0	57	+0
Sep20	200107	2061.00	2061.00	2061.00	2061.00	-4.00
Total Volume and Open Interest							14,940	77,205	-816
Volatility Index(CBOE)
Jan20	200107	15.00	15.16	14.50	14.68	-0.20	84,639	133,309	-8,601
Feb20	200107	16.75	16.88	16.45	16.52	-0.16	66,558	158,203	+5,326
Mar20	200107	16.90	17.03	16.70	16.83	-0.05	21,541	53,321	-826
Apr20	200107	17.35	17.45	17.15	17.23	-0.05	6,615	32,043	+919
Total Volume and Open Interest							187,369	426,848	-1,769
S & P 600(CME)
Mar20	200107	1014.60	1014.60	1014.60	1014.60	-5.40
Jun20	200107	1015.30	1015.30	1015.30	1015.30	-5.40
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200107	1663.50	1669.40	1653.00	1658.20	-4.80	138,819	488,135	+1,656
Jun20	200107	1662.90	1668.80	1655.80	1659.90	-4.80	4	428	+2
Sep20	200107	1663.10	1663.10	1663.10	1663.10	-3.90
Total Volume and Open Interest							138,823	488,563	+1,658
Nikkei 225(CME)
Mar20	200107	23315	23570	23275	23375	+30	10,566	20,496	-301
Jun20	200107	23230	23420	23185	23230	+10	7	11	+1
Total Volume and Open Interest							10,573	20,507	-300
Nikkei 225(SGX)
Mar20	200107	23125	23550	23025	23465	+355	98,665	174,473	+3,164
Jun20	200107	22845	23340	22845	23300	+355	7	1,578	+0
Sep20	200107	23245	23245	23245	23245	+360	0	10	+0
Total Volume and Open Interest							99,065	210,030	+2,970
Nikkei 225 Mini(JPX)
Mar20	200107	23150	23550	23025	23480	+380	915,084	341,918	-17,553
Jun20	200107	22980	23365	22840	23310	+400	15,395	6,994	+1,061
Sep20	200107	22900	23300	22780	23230	+380	212	824	-11
Total Volume and Open Interest							1,011,213	488,274	-12,276
Nikkei 225(JPX)
Mar20	200107	23150	23550	23020	23480	+380	75,930	247,917	+4,373
Jun20	200107	22940	23360	22840	23310	+400	438	16,742	+48
Sep20	200107	23050	23230	23050	23230	+380	4	2,275	+3
Total Volume and Open Interest							76,399	339,661	+4,534
Nikkei 225(CME) Yen
Mar20	200107	23290	23545	23250	23350	+35	50,458	62,989	+2,602
Jun20	200107	23165	23350	23100	23165	+35	0	2	+0
Sep20	200107	23085	23085	23085	23085	+25
Total Volume and Open Interest							50,458	62,994	+2,602
Nikkei 225(CME) e-Mini Yen
Mar20	200107	23350	23440	23350	23350	+30
Jun20	200107	23170	23170	23170	23170	+40
Sep20	200107	23090	23090	23090	23090	+30
Total Volume and Open Interest
CAC 40(EURONEXT)
Jan20	200107	6036.5	6064.0	5997.0	6010.5	-1.0	79,331	325,265	+686
Feb20	200107	6031.0	6034.0	6000.5	6006.0	-1.5	27	27	+4
Mar20	200107	6038.5	6057.0	5997.5	6004.0	-1.0	693	15,521	+459
Total Volume and Open Interest							80,051	407,822	+1,149
Hang Seng Index(HKFE)
Jan20	200107	28175	28529	28100	28382	+199	175,868	105,892	-2,050
Feb20	200107	28124	28498	28124	28350	+192	1,133	864	+312
Mar20	200107	28108	28480	28108	28360	+184	1,277	11,338	+52
Total Volume and Open Interest							178,932	122,464	-1,238
DAX(EUREX)
Mar20	200107	13133.5	13278.5	13132.5	13224.0	+110.0	129,081	118,300	-5,453
Jun20	200107	13232.5	13271.5	13210.0	13242.0	+110.0	95	742	+51
Sep20	200107	13226.0	13226.0	13226.0	13226.0	+109.0	3	13	-1
Total Volume and Open Interest							129,179	119,055	-5,403
Mini-DAX(EUREX)
Mar20	200107	13144.0	13279.0	13130.0	13224.0	+110.0	55,444	13,164	-1,319
Jun20	200107	13235.0	13282.0	13180.0	13242.0	+110.0	109	1,013	-6
Sep20	200107	13196.0	13226.0	13196.0	13226.0	+109.0	0	2	+0
Total Volume and Open Interest							55,553	14,179	-1,325
DJ EuroSTOXX 50(EUREX)
Mar20	200107	3744	3772	3735	3750	+11	870,125	3,422,309	-59,332
Jun20	200107	3674	3687	3655	3668	+11	122	42,998	+56
Sep20	200107	3654	3654	3654	3654	+11	0	1	+0
Total Volume and Open Interest							870,247	3,549,630	-59,276
Swiss Market Index(EUREX)
Mar20	200107	10607	10651	10554	10587	+17	42,397	183,111	+703
Jun20	200107	10449	10458	10382	10401	+17	400	9,602	+379
Sep20	200107	10368	10368	10368	10368	+18	40	49	+5
Total Volume and Open Interest							42,837	192,762	+1,087
FT-SE 100(EURONEXT)
Mar20	200107	7530.00	7558.00	7498.00	7508.50	+3.50	91,580	702,203	-8,423
Jun20	200107	7430.00	7431.00	7428.00	7428.00	+3.50	4	351	-2
Sep20	200107	7359.00	7359.00	7359.00	7359.00	+2.50	0	1	+0
Total Volume and Open Interest							91,584	702,558	-8,425
SPI 200(SFE)
Mar20	200107	6669.0	6776.0	6627.0	6764.0	+91.0	49,885	357,693	-885
Jun20	200107	6741.0	6741.0	6741.0	6741.0	+90.0	2	5,128	+0
Sep20	200107	6655.0	6655.0	6655.0	6655.0	+90.0
Total Volume and Open Interest							49,889	365,186	-885
FTSE MIB(ISE)
Mar20	200107	23565.00	23690.00	23525.00	23617.00	+141.00	23,156	130,633	-235
Jun20	200107	23020.00	23100.00	22960.00	23035.00	+134.00	67	299	+35
Sep20	200107	22940.00	22940.00	22875.00	22875.00	+134.00	0	20	+0
Total Volume and Open Interest							23,223	130,952	-200
KOSPI 200(KFE)
Mar20	200107	288.30	292.75	287.95	292.55	+3.55	241,115	319,367	-1,710
Jun20	200107	288.90	292.70	288.85	292.50	+3.00	738	12,634	+24
Sep20	200107	289.65	289.65	289.65	289.65	unch	0	123	+0
Total Volume and Open Interest							242,058	369,121	-1,762
GSCI(CME)
Jan20	200107	442.00	442.55	440.20	442.00	-2.85	41	9,431	+0
Feb20	200107	442.15	442.15	442.15	442.15	-2.85
Mar20	200107	444.35	444.35	444.35	444.35	-2.85
Total Volume and Open Interest							41	9,431	+0