MRCI's End of Day Prices

Daily Futures Price Listing Thu September 06, 2007
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep07	070906	885.50	887.50	874.75	878.00	-11.00	9,248	3,973	-1,403
Nov07	070906	902.00	903.00	888.00	892.50	-10.50	100,655	289,762	+1,970
Jan08	070906	916.50	918.00	903.00	908.00	-10.50	9,979	47,271	+206
Mar08	070906	928.00	929.00	906.00	919.00	-9.75	4,707	29,368	+635
May08	070906	932.00	935.25	921.50	926.25	-9.00	2,749	27,640	+145
Jul08	070906	944.00	944.00	931.00	934.50	-9.50	3,588	37,018	+220
Aug08	070906	926.00	926.00	926.00	926.00	-10.00	73	616	+73
Sep08	070906	907.00	907.00	907.00	907.00	-11.00	73	366	+73
Nov08	070906	910.00	918.00	903.00	904.50	-13.50	5,475	55,031	+702
Jan09	070906	910.00	910.00	909.00	909.00	-11.00	27	450	+20
Jul09	070906	925.00	925.00	920.00	920.00	-5.00	5	256	+5
Total Volume and Open Interest							136,667	498,094	+2,683
Soybean Meal(CBOT)
Sep07	070906	243.00	245.50	241.00	242.80	-2.60	8,017	4,614	-896
Oct07	070906	247.40	251.00	242.20	244.30	-3.10	17,220	28,636	+381
Dec07	070906	252.00	252.50	246.90	249.20	-3.40	35,815	95,424	+2,812
Jan08	070906	253.80	254.00	250.00	251.30	-3.50	2,914	15,004	+86
Mar08	070906	253.00	258.00	251.50	254.80	-3.10	3,259	17,111	+525
May08	070906	256.80	257.50	254.50	255.20	-3.10	2,773	19,578	+879
Jul08	070906	258.00	260.00	257.00	258.00	-3.20	3,233	15,200	+1,584
Aug08	070906	256.50	257.50	256.00	256.00	-3.50	105	3,056	-82
Sep08	070906	255.00	256.50	254.00	255.00	-3.00	254	3,710	+75
Oct08	070906	250.00	250.00	250.00	250.00	-1.50	186	1,636	+0
Total Volume and Open Interest							75,050	211,303	+5,510
Soybean Oil(CBOT)
Sep07	070906	37.23	37.60	37.04	37.08	-0.23	5,949	4,099	-463
Oct07	070906	37.50	37.54	37.18	37.24	-0.24	10,605	33,700	-297
Dec07	070906	38.00	38.03	37.67	37.74	-0.26	31,287	153,006	+631
Jan08	070906	38.33	38.33	38.03	38.06	-0.31	2,199	21,867	+639
Mar08	070906	38.23	38.62	38.23	38.40	-0.23	2,712	14,919	+202
May08	070906	38.60	38.77	38.50	38.53	-0.32	1,486	11,457	-11
Jul08	070906	38.77	38.95	38.73	38.73	-0.35	2,828	13,559	+870
Aug08	070906	38.95	38.95	38.75	38.75	-0.31	73	938	+17
Sep08	070906	38.73	38.73	38.73	38.73	-0.34	0	528	+0
Oct08	070906	38.73	38.73	38.73	38.73	-0.34	0	599	+0
Total Volume and Open Interest							58,630	268,905	+2,284
Canola(WCE)
Corn(CBOT)
Sep07	070906	329.00	330.75	321.00	323.25	-5.50	25,109	14,314	-3,974
Dec07	070906	345.75	348.00	337.25	339.25	-6.50	140,915	627,873	-2,558
Mar08	070906	363.00	364.00	354.00	355.75	-6.00	12,903	135,366	+402
May08	070906	371.50	374.00	363.00	366.00	-5.50	3,761	36,077	+656
Jul08	070906	380.25	382.00	372.25	374.75	-6.25	5,654	86,743	+802
Sep08	070906	380.00	384.50	380.00	384.00	-4.50	816	11,875	+202
Dec08	070906	396.00	398.00	389.25	392.75	-4.00	16,507	136,575	+1,653
Mar09	070906	398.00	401.00	398.00	401.00	-4.00	36	4,725	+32
Jul09	070906	408.50	408.50	407.00	407.75	-4.25	18	1,212	+1
Total Volume and Open Interest							207,648	1,086,314	-2,523
Wheat(CBOT)
Sep07	070906	843.50	844.00	808.00	816.00	-26.50	7,389	3,718	-2,100
Dec07	070906	848.00	849.00	814.00	824.00	-11.50	49,713	248,139	+2,719
Mar08	070906	844.25	846.00	808.00	824.00	-7.25	10,591	35,216	+1,209
May08	070906	771.50	795.00	746.75	756.00	-11.00	1,555	5,716	+292
Jul08	070906	627.25	630.25	602.00	606.50	-19.75	7,910	56,006	+1,898
Sep08	070906	627.50	627.50	607.00	608.00	-19.50	157	1,966	+23
Total Volume and Open Interest							79,626	374,244	+4,309
Wheat(KCBT)
Sep07	070906	801.00	801.00	770.00	790.00	+9.00	222	1,481	-237
Dec07	070906	799.50	804.00	772.25	788.75	-2.50	12,556	122,312	+201
Mar08	070906	798.00	798.50	775.00	785.00	-8.50	4,567	12,881	+1,351
May08	070906	730.00	750.00	720.00	750.00	+20.00	3	198	+3
Jul08	070906	619.25	620.00	597.00	598.75	-21.75	1,241	13,259	+404
Sep08	070906	603.00	610.00	600.00	600.00	-23.00	96	614	+39
Total Volume and Open Interest							18,721	152,592	+1,775
Wheat(MGE)
Sep07	070906	766.00	770.00	750.00	760.00	+8.00	215	503	-39
Dec07	070906	779.75	781.50	752.25	759.75	-11.75	10,181	47,462	-727
Mar08	070906	785.00	790.00	755.00	768.00	-17.00	3,738	7,837	+909
May08	070906	765.25	770.00	755.00	763.00	-2.00	220	677	+58
Jul08	070906	683.75	690.00	670.00	690.00	-10.00	91	530	+35
Total Volume and Open Interest							14,758	60,202	+394
Oats(CBOT)
Sep07	070906	251.00	251.00	251.00	251.00	-6.00	0	4	+0
Dec07	070906	261.25	262.25	256.25	260.50	-2.00	851	12,052	-16
Mar08	070906	269.00	270.50	265.50	270.00	-2.00	80	1,694	-27
May08	070906	273.00	273.00	273.00	273.00	-1.00	0	158	+0
Total Volume and Open Interest							938	13,934	-39
Rough Rice(CBOT)
Sep07	070906	10.75	10.83	10.75	10.83	-0.09	46	57	-19
Nov07	070906	11.12	11.15	11.03	11.10	-0.09	306	11,150	-30
Jan08	070906	11.46	11.46	11.40	11.42	-0.06	23	1,490	-7
Mar08	070906	11.75	11.75	11.71	11.71	-0.04	10	926	+4
Total Volume and Open Interest							389	13,931	-54
Live Cattle(CME)
Oct07	070906	97.200	97.400	96.700	96.800	-0.250	16,087	113,686	-3,110
Dec07	070906	100.450	100.800	100.200	100.230	-0.320	10,031	63,602	+2,353
Feb08	070906	101.000	101.200	100.850	100.950	-0.100	2,773	31,475	+365
Apr08	070906	100.450	101.275	100.450	101.250	+0.070	1,921	16,515	+55
Jun08	070906	96.730	96.900	96.650	96.850	+0.120	913	6,387	+667
Aug08	070906	95.500	95.500	95.200	95.400	+0.100	456	1,159	+319
Total Volume and Open Interest							32,181	232,824	+649
Feeder Cattle(CME)
Sep07	070906	119.350	119.800	119.150	119.480	+0.380	318	5,141	-23
Oct07	070906	118.950	119.650	118.950	119.150	+0.250	1,818	13,599	-15
Nov07	070906	119.250	119.675	119.150	119.450	+0.300	908	6,395	+273
Jan08	070906	117.000	117.500	116.900	117.480	+0.530	297	3,404	+145
Mar08	070906	114.200	114.700	114.200	114.700	+0.500	46	728	+31
Apr08	070906	114.500	114.980	114.500	114.980	+0.280	9	299	+8
May08	070906	114.500	114.930	114.350	114.930	+0.230	23	640	+18
Total Volume and Open Interest							3,419	30,206	+437
Lean Hogs(CME)
Oct07	070906	66.175	66.750	65.800	66.000	+0.100	11,010	67,445	-1,848
Dec07	070906	68.000	68.375	67.300	67.925	-0.025	12,010	55,188	+391
Feb08	070906	70.250	70.750	69.875	70.550	+0.200	3,551	21,321	+42
Apr08	070906	70.550	71.200	70.250	70.950	+0.375	1,729	17,404	+897
May08	070906	74.250	74.250	74.250	74.250	-0.175	20	1,535	+0
Jun08	070906	76.600	76.800	76.400	76.700	+0.100	175	9,527	+79
Jul08	070906	75.300	75.350	74.800	75.100	-0.200	11	2,272	+5
Aug08	070906	72.850	73.325	72.600	72.950	+0.050	27	660	+14
Total Volume and Open Interest							33,439	175,442	-401
Class III Milk(CME)
Sep07	070906	20.30	20.30	20.15	20.28	-0.12	280	4,840	-50
Oct07	070906	20.00	20.25	19.65	20.22	-0.18	925	4,189	-84
Nov07	070906	18.80	19.09	18.60	19.03	-0.11	557	3,629	+4
Dec07	070906	18.05	18.24	17.50	18.00	-0.24	458	3,614	+99
Jan08	070906	16.78	17.00	16.50	16.91	-0.17	190	1,964	+17
Total Volume and Open Interest							2,900	32,490	+134
Cocoa(ICE)
Sep07	070906	1900	1900	1874	1874	+33	1	136	+0
Dec07	070906	1811	1854	1804	1835	+31	16,235	66,149	+32
Mar08	070906	1840	1869	1836	1852	+29	2,471	28,883	+68
May08	070906	1853	1880	1848	1863	+26	297	6,773	+44
Jul08	070906	1864	1896	1864	1878	+25	135	3,567	+59
Sep08	070906	1898	1898	1894	1894	+25	39	3,958	+32
Dec08	070906	1925	1934	1919	1920	+26	399	11,749	+99
Total Volume and Open Interest							19,609	121,839	+366
Coffee "C"(ICE)
Sep07	070906	112.65	113.60	112.65	113.55	+1.10	29	220	-9
Dec07	070906	116.20	117.10	115.35	116.75	+0.70	16,042	102,739	-640
Mar08	070906	120.00	120.90	119.40	120.50	+0.70	1,789	21,942	-86
May08	070906	122.10	122.80	121.75	122.75	+0.80	989	7,044	-137
Jul08	070906	124.05	124.75	124.00	124.75	+0.80	390	3,276	-9
Sep08	070906	125.90	126.65	125.85	126.65	+0.90	384	9,303	-205
Total Volume and Open Interest							19,997	157,041	-1,261
Orange Juice(ICE)
Sep07	070906	125.00	125.00	120.75	122.40	+1.25	27	237	-43
Nov07	070906	114.10	115.80	114.10	114.90	+1.50	2,501	17,962	+475
Jan08	070906	115.25	117.00	115.25	115.25	+0.95	207	4,267	+34
Mar08	070906	116.25	116.50	116.00	116.25	+0.95	133	3,527	+12
May08	070906	117.25	117.25	117.25	117.25	+0.95	8	561	+0
Jul08	070906	118.25	118.25	118.25	118.25	+0.95	0	136	+0
Total Volume and Open Interest							2,880	27,672	+482
Sugar #11(ICE)
Oct07	070906	9.38	9.47	9.22	9.37	-0.01	67,796	291,720	-6,890
Mar08	070906	9.74	9.84	9.59	9.74	+0.01	43,881	193,677	+7,414
May08	070906	9.79	9.85	9.63	9.77	+0.01	4,561	47,179	+1,773
Jul08	070906	9.87	9.91	9.78	9.84	unch	1,777	40,225	+1
Oct08	070906	10.08	10.15	10.04	10.10	+0.01	1,508	41,754	+210
Total Volume and Open Interest							122,815	669,621	+3,068
London Cocoa(LCE)
Sep07	070906	943	962	942	956	+16	8,920	23,527	-6,741
Dec07	070906	956	978	953	969	+17	15,064	71,163	+838
Mar08	070906	966	983	959	976	+16	4,009	39,536	+522
May08	070906	969	991	969	985	+14	867	17,200	+60
Jul08	070906	986	1003	986	997	+15	1,097	14,876	+760
Sep08	070906	1011	1014	1008	1008	+15	51	10,324	-16
Dec08	070906	1018	1023	1017	1017	+15	34	4,920	+20
Total Volume and Open Interest							30,044	181,671	-4,558
London Sugar(LCE)
Oct07	070906	270.80	273.90	270.80	273.00	-0.70	6,675	30,657	-2,026
Dec07	070906	272.70	275.80	272.70	274.50	-1.60	3,795	16,448	+2,599
Mar08	070906	283.70	285.40	283.20	284.30	-0.90	1,241	17,021	+44
May08	070906	287.00	287.60	285.70	287.10	-0.10	185	6,693	+111
Aug08	070906	286.60	287.90	285.10	287.90	-0.20	474	5,060	+201
Total Volume and Open Interest							12,591	82,163	+1,024
Cotton(ICE)
Oct07	070906	58.35	58.93	57.70	58.16	-0.19	386	4,379	-64
Dec07	070906	60.58	61.27	59.90	60.42	-0.16	24,074	128,395	+867
Mar08	070906	63.50	64.25	63.05	63.51	-0.20	2,988	45,487	+110
May08	070906	64.80	64.90	64.60	64.60	-0.25	269	4,403	+50
Jul08	070906	65.50	65.70	65.50	65.70	-0.25	151	5,419	-3
Oct08	070906	67.15	67.15	67.15	67.15	-0.35	14	238	+2
Total Volume and Open Interest							29,255	205,996	+990
Lumber(CME)
Sep07	070906	247.3	251.9	247.3	250.9	+1.7	242	946	-86
Nov07	070906	249.1	250.5	247.6	247.7	-0.8	718	4,526	+15
Jan08	070906	266.2	268.0	263.8	268.0	+1.6	118	385	-1
Mar08	070906	283.9	284.0	279.0	282.0	+1.0	8	144	+6
Total Volume and Open Interest							1,089	6,040	-64
Crude Oil(NYM)
Oct07	070906	75.88	77.43	75.33	76.30	+0.57	226,377	311,961	-6,008
Nov07	070906	74.67	76.18	74.29	75.31	+0.64	133,957	192,969	+13,696
Dec07	070906	73.60	74.95	73.19	74.17	+0.62	95,154	191,834	+1,001
Jan08	070906	72.74	73.93	72.38	73.34	+0.64	25,307	66,001	+3,152
Feb08	070906	72.43	72.92	71.89	72.70	+0.65	10,852	34,617	+981
Mar08	070906	71.90	72.40	71.36	72.24	+0.64	5,184	36,395	+27
Apr08	070906	71.50	72.05	71.25	71.93	+0.62	1,823	39,660	+174
May08	070906	71.61	71.80	71.02	71.71	+0.60	1,485	45,501	+205
Jun08	070906	71.28	71.60	70.78	71.54	+0.59	4,962	51,425	+311
Jul08	070906	71.39	71.39	71.39	71.39	+0.59	2,380	17,884	+501
Aug08	070906	71.25	71.25	71.25	71.25	+0.58	929	13,228	-246
Sep08	070906	71.12	71.12	71.12	71.12	+0.57	1,835	45,678	+1,058
Oct08	070906	70.13	71.01	70.13	71.01	+0.56	387	19,922	-68
Nov08	070906	70.90	70.90	70.90	70.90	+0.55	424	17,146	-26
Dec08	070906	70.38	70.80	70.03	70.79	+0.54	16,798	159,947	+1,304
Jan09	070906	70.68	70.68	70.68	70.68	+0.53	175	21,189	-45
Total Volume and Open Interest							537,007	1,504,133	+14,902
e-miNY Crude Oil(NYM)
Sep07	070820	71.950	71.950	70.075	71.125	-0.850
Oct07	070906	75.850	77.525	75.325	76.300	+0.575
Nov07	070906	74.875	76.250	74.350	75.300	+0.625
Dec07	070906	73.475	74.275	73.475	74.175	+0.625
Jan08	070906	73.350	73.350	73.350	73.350	+0.650
Feb08	070906	72.700	72.700	72.700	72.700	+0.650
Mar08	070906	72.250	72.250	72.250	72.250	+0.650
Apr08	070906	72.000	72.000	71.925	71.925	+0.625
May08	070906	71.700	71.700	71.700	71.700	+0.600
Jun08	070906	71.550	71.550	71.550	71.550	+0.600
Total Volume and Open Interest							10,467	5,474	+342
Heating Oil(NYM)
Oct07	070906	210.95	215.08	210.25	213.68	+3.69	26,331	70,755	-2,811
Nov07	070906	212.25	216.13	211.58	214.93	+3.44	11,729	43,669	+1,249
Dec07	070906	212.97	216.46	212.14	215.43	+3.14	7,023	39,529	+481
Jan08	070906	213.49	216.35	212.50	215.63	+2.94	3,576	21,149	+391
Feb08	070906	211.95	214.60	211.95	214.23	+2.74	2,109	12,604	+16
Mar08	070906	210.05	212.01	209.37	211.83	+2.59	1,238	7,263	+455
Apr08	070906	206.15	207.48	204.39	207.48	+2.49	443	6,130	-4
May08	070906	202.90	203.23	200.65	203.23	+2.29	57	3,234	+45
Jun08	070906	199.20	200.45	196.84	200.28	+2.19	165	11,562	-46
Jul08	070906	198.50	199.68	198.50	199.68	+2.09	7	1,204	+5
Aug08	070906	200.98	200.98	200.98	200.98	+2.09	4	331	+2
Sep08	070906	202.73	202.73	202.73	202.73	+2.09	3	460	+3
Total Volume and Open Interest							52,687	221,472	-214
Gasoline(NYMEX)
Oct07	070906	200.19	202.79	193.59	197.17	-2.48	30,284	65,484	+1,060
Nov07	070906	196.39	199.25	190.89	194.47	-1.54	9,650	38,643	+295
Dec07	070906	194.42	196.52	189.69	193.22	-0.64	6,255	23,967	+788
Jan08	070906	195.47	196.89	190.76	194.32	-0.09	2,271	12,478	+282
Feb08	070906	197.98	197.98	195.47	196.22	+0.26	512	6,200	-119
Mar08	070906	199.83	200.00	194.89	198.12	+0.46	555	7,531	+218
Apr08	070906	211.03	211.03	207.14	209.92	+0.66	140	6,470	+10
May08	070906	211.63	211.68	210.26	211.02	+0.61	160	3,156	+67
Jun08	070906	211.58	211.73	207.79	211.22	+0.71	198	4,847	-126
Jul08	070906	209.87	209.87	209.87	209.87	+0.76	119	1,477	+35
Total Volume and Open Interest							50,904	175,946	+2,604
e-miNY RBOB Gasoline(NYM)
Oct07	070906	198.50	198.50	196.00	197.17	-2.48	0	2	+0
Nov07	070906	194.47	194.47	194.47	194.47	-1.54
Dec07	070906	193.22	193.22	193.22	193.22	-0.64	0	2	+0
Jan08	070906	194.32	194.32	194.32	194.32	-0.09
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Oct07	070906	5.856	6.019	5.584	5.650	-0.155	57,600	108,944	-975
Nov07	070906	6.730	6.860	6.526	6.577	-0.113	16,876	81,141	+1,136
Dec07	070906	7.576	7.608	7.369	7.417	-0.103	8,495	49,543	+1,250
Jan08	070906	7.960	7.990	7.756	7.799	-0.106	6,449	46,595	+850
Feb08	070906	7.970	8.006	7.802	7.826	-0.106	1,408	36,437	-51
Mar08	070906	7.795	7.845	7.638	7.664	-0.111	4,050	48,246	-421
Apr08	070906	7.440	7.470	7.303	7.332	-0.058	6,207	38,191	-614
May08	070906	7.438	7.475	7.346	7.367	-0.048	3,247	27,229	-370
Jun08	070906	7.577	7.577	7.440	7.455	-0.048	2,551	16,820	-923
Jul08	070906	7.605	7.635	7.531	7.548	-0.050	2,397	12,432	+1,639
Aug08	070906	7.735	7.735	7.603	7.620	-0.050	714	10,849	+356
Sep08	070906	7.760	7.760	7.650	7.660	-0.050	399	7,696	+287
Oct08	070906	7.880	7.880	7.765	7.772	-0.053	753	29,576	+249
Nov08	070906	8.295	8.295	8.234	8.234	-0.056	172	14,965	+146
Dec08	070906	8.770	8.770	8.684	8.684	-0.056	53	14,112	+28
Jan09	070906	9.050	9.050	8.962	8.962	-0.058	617	30,269	+199
Total Volume and Open Interest							113,686	775,465	+3,422
Brent Crude Oil(ICE)
Oct07	070906	74.50	75.70	73.74	74.77	+0.43	69,177	74,835	-3,722
Nov07	070906	74.00	75.13	73.38	74.39	+0.59	70,121	166,108	+10,841
Dec07	070906	73.69	74.55	73.05	74.08	+0.66	53,164	122,853	+8,669
Jan08	070906	73.34	73.93	72.85	73.72	+0.69	12,827	29,810	+2,225
Feb08	070906	73.01	73.44	72.81	73.35	+0.67	3,326	17,282	-197
Mar08	070906	72.73	73.06	72.58	73.00	+0.62	2,728	14,182	+604
Apr08	070906	72.57	72.68	72.57	72.68	+0.56	655	10,450	-58
May08	070906	72.40	72.40	72.40	72.40	+0.52	513	3,853	+150
Jun08	070906	71.62	72.14	71.37	72.14	+0.49	2,588	29,525	+1,340
Jul08	070906	71.94	71.94	71.94	71.94	+0.46	0	5,498	+0
Aug08	070906	71.76	71.76	71.76	71.76	+0.45	200	3,019	+0
Sep08	070906	71.05	71.59	71.05	71.59	+0.42	0	3,707	+0
Oct08	070906	71.46	71.46	71.46	71.46	+0.43	0	4,392	+0
Nov08	070906	71.34	71.34	71.34	71.34	+0.45	0	3,417	+0
Total Volume and Open Interest							224,219	634,589	+18,983
Gas Oil(ICE)
Sep07	070905	649.50	657.00	649.00	651.00	+2.75	16,279	45,638	-2,237
Oct07	070905	650.75	657.25	650.00	651.25	+1.75	17,017	87,843	+2,893
Nov07	070905	650.25	655.00	649.50	649.50	+0.50	5,481	34,805	+876
Dec07	070905	649.75	653.75	647.50	647.75	-0.50	2,734	44,765	+490
Jan08	070905	654.50	654.50	649.00	649.50	-1.25	1,433	39,148	+462
Feb08	070905	650.25	650.25	645.25	645.25	-1.75	231	10,291	+65
Mar08	070905	641.75	641.75	639.25	639.50	-1.75	125	8,033	-145
Apr08	070905	635.50	635.50	633.00	633.00	-2.00	20	3,909	+37
May08	070905	630.00	630.00	627.00	627.00	-2.50	0	6,405	+0
Jun08	070905	626.25	626.25	622.75	622.75	-2.75	871	30,084	-464
Total Volume and Open Interest							115,815	341,943	-2,378
Ethanol(CBOT)
Sep07	070906	1.640	1.640	1.640	1.640	-0.010	0	62	-4
Oct07	070906	1.561	1.561	1.530	1.539	-0.021	6	184	+0
Nov07	070906	1.580	1.580	1.580	1.580	-0.039	0	89	+1
Dec07	070906	1.580	1.580	1.580	1.580	-0.039	0	165	+0
Jan08	070906	1.580	1.580	1.580	1.580	-0.029	0	148	+0
Feb08	070906	1.580	1.580	1.580	1.580	-0.029	10	124	+0
Mar08	070906	1.580	1.580	1.580	1.580	-0.030	0	125	+0
Apr08	070906	1.580	1.580	1.580	1.580	-0.010	0	57	+0
Total Volume and Open Interest							26	1,387	-1
WTI Crude Oil(ICE)
Oct07	070906	75.92	77.42	75.33	76.30	+0.57	83,185	108,985	+4,677
Nov07	070906	74.99	76.19	74.29	75.31	+0.64	62,638	70,935	+7,639
Dec07	070906	73.80	74.89	73.19	74.17	+0.62	43,271	117,431	+4,199
Jan08	070906	72.82	73.90	72.39	73.34	+0.64	7,358	29,713	+2,522
Feb08	070906	72.65	72.71	72.10	72.70	+0.65	1,728	11,240	-48
Mar08	070906	71.78	72.24	71.62	72.24	+0.64	1,928	10,640	-121
Apr08	070906	71.75	72.10	71.75	71.93	+0.62	454	6,706	-1
May08	070906	71.71	71.71	71.71	71.71	+0.60	302	2,449	+114
Jun08	070906	71.07	71.54	70.91	71.54	+0.59	1,534	29,632	+44
Jul08	070906	71.39	71.39	71.39	71.39	+0.59	0	2,103	+0
Aug08	070906	71.25	71.25	71.25	71.25	+0.58	0	829	+0
Sep08	070906	71.00	71.12	71.00	71.12	+0.57	0	2,975	+0
Oct08	070906	71.01	71.01	71.01	71.01	+0.56	0	3,752	+0
Nov08	070906	70.90	70.90	70.90	70.90	+0.55	0	1,333	+0
Dec08	070906	70.25	70.80	69.97	70.79	+0.54	12,992	84,734	-1,403
Jan09	070906	70.68	70.68	70.68	70.68	+0.53	0	1,330	+0
Total Volume and Open Interest							219,625	590,000	+15,344
US Dollar Index(ICE)
Sep07	070906	80.635	80.660	80.330	80.450	-0.120	3,112	19,435	-541
Dec07	070906	80.270	80.460	80.120	80.250	-0.120	1,077	4,281	+680
Mar08	070906	80.130	80.130	80.130	80.130	-0.120	0	652	+0
Total Volume and Open Interest							4,189	24,381	+139
Australian Dollar(CME)
Sep07	070906	82.19	82.95	81.87	82.85	+0.61	48,360	96,995	-2,426
Dec07	070906	81.94	82.69	81.63	82.59	+0.62	2,185	4,159	+498
Mar08	070906	81.40	82.24	81.40	82.24	+0.62	0	152	+0
Total Volume and Open Interest							50,546	101,599	-1,928
British Pound(CME)
Sep07	070906	201.98	202.67	201.39	202.29	+0.26	98,068	120,292	-315
Dec07	070906	201.49	202.20	200.93	201.86	+0.26	14,078	14,810	+9,530
Mar08	070906	201.20	201.32	200.55	201.20	+0.25	16	44	+14
Total Volume and Open Interest							112,162	135,169	+9,229
Canadian Dollar(CME)
Sep07	070906	94.93	95.20	94.51	95.02	+0.09	55,318	113,879	-8,305
Dec07	070906	95.05	95.32	94.64	95.15	+0.09	12,592	22,258	+10,013
Mar08	070906	95.31	95.31	94.80	95.26	+0.09	0	867	+0
Jun08	070906	95.05	95.34	94.83	95.31	+0.09	9	342	+3
Total Volume and Open Interest							67,959	137,664	+1,724
Japanese Yen(CME)
Sep07	070906	87.00	87.21	86.64	86.85	-0.17	163,220	229,989	+1,299
Dec07	070906	87.98	88.26	87.72	87.92	-0.16	7,554	27,328	+3,017
Mar08	070906	88.70	88.78	88.69	88.78	-0.16	0	410	+0
Total Volume and Open Interest							170,774	274,150	+4,316
Swiss Franc(CME)
Sep07	070906	83.14	83.44	82.95	83.30	+0.16	75,286	122,157	-3,676
Dec07	070906	83.72	84.06	83.58	83.91	+0.16	2,032	6,257	+961
Mar08	070906	84.35	84.42	84.35	84.35	+0.16	0	18	+0
Total Volume and Open Interest							77,318	128,441	-2,715
EuroFX(CME)
Sep07	070906	136.55	137.16	136.40	136.91	+0.31	168,246	207,122	-6,062
Dec07	070906	136.89	137.51	136.77	137.27	+0.31	17,743	16,213	+8,020
Mar08	070906	137.13	137.59	137.10	137.41	+0.31	18	162	+11
Total Volume and Open Interest							186,018	223,632	+1,970
Mexican Peso(CME)
Sep07	070906	901.8	904.8	901.0	904.0	+2.2	20,985	79,228	+1,368
Oct07	070906	902.8	902.8	902.8	902.8	+2.2	0	68	+0
Total Volume and Open Interest							24,247	112,605	+3,487
Brazilian Real(CME)
Oct07	070906	512.90	512.90	507.00	512.90	+5.90
Nov07	070906	511.10	511.10	505.10	511.10	+6.00
Dec07	070906	504.20	509.90	504.20	509.90	+6.00	33	3,324	+33
Jan08	070906	508.50	508.50	502.40	508.50	+6.10
Total Volume and Open Interest							33	3,324	+33
30-Year T-Bonds(CBOT)
Sep07	070906	112~150	112~210	112~040	112~090	-0~070	94,278	110,892	-60,002
Dec07	070906	112~100	112~130	111~280	112~020	-0~050	383,011	846,634	+63,933
Mar08	070906	112~020	112~020	112~010	112~010	-0~040	31	1,047	+21
Total Volume and Open Interest							477,341	958,697	+3,973
10-Year T-Notes(CBOT)
Sep07	070906	110~070	110~095	109~270	109~305	-0~090	390,934	386,688	-144,579
Dec07	070906	109~245	109~255	109~125	109~160	-0~070	1,331,369	1,944,808	+167,716
Mar08	070906	109~055	109~055	109~055	109~055	-0~070	1,763	4,160	+1,474
Total Volume and Open Interest							1,724,066	2,335,666	+24,611
5-Year T-Notes(CBOT)
Sep07	070906	107~032	107~040	107~016	107~016	-0~024	57,675	0	+0
Dec07	070906	107~026	107~028	106~122	107~002	-0~028	560,384	0	+0
Mar08	070906	107~002	107~002	107~002	107~002	-0~028
Total Volume and Open Interest							666,150	1,582,511	+1,408
2 Year T-Notes(CBOT)
Sep07	070906	103~034	103~042	103~027	103~032	-0~010	60,476	119,515	-27,966
Dec07	070906	103~046	103~047	103~030	103~035	-0~011	226,938	813,588	+15,110
Total Volume and Open Interest							287,414	933,103	-12,856
Eurodollars(CME)
Sep07	070906	94.442	94.450	94.387	94.405	-0.037	406,654	1,608,818	+13,666
Dec07	070906	95.090	95.100	95.020	95.060	-0.035	426,674	1,570,500	+19,644
Mar08	070906	95.485	95.495	95.415	95.440	-0.050	425,339	1,644,741	+45,448
Jun08	070906	95.590	95.605	95.520	95.540	-0.045	487,936	1,358,200	-17,876
Sep08	070906	95.590	95.595	95.525	95.545	-0.035	455,579	1,203,350	+13,620
Dec08	070906	95.550	95.555	95.485	95.505	-0.035	275,207	1,101,884	+4,386
Mar09	070906	95.495	95.500	95.425	95.445	-0.035	164,152	661,127	+6,551
Jun09	070906	95.425	95.435	95.360	95.380	-0.035	126,746	510,868	+2,254
Sep09	070906	95.370	95.380	95.310	95.330	-0.025	67,370	337,715	+9,191
Dec09	070906	95.295	95.315	95.250	95.270	-0.020	45,124	245,213	+210
Mar10	070906	95.235	95.275	95.215	95.235	-0.015	24,446	159,386	-988
Jun10	070906	95.180	95.220	95.160	95.185	-0.010	21,658	135,360	+388
Sep10	070906	95.165	95.165	95.110	95.135	-0.005	9,496	99,307	-2,355
Dec10	070906	95.060	95.100	95.050	95.075	unch	8,508	108,990	-192
Mar11	070906	95.060	95.060	95.010	95.030	unch	7,824	96,803	-593
Jun11	070906	94.995	95.010	94.950	94.975	+0.005	7,322	89,990	-617
Sep11	070906	94.925	94.950	94.895	94.925	+0.005	6,335	77,822	-1,358
Dec11	070906	94.870	94.890	94.835	94.865	+0.005	6,106	54,946	-857
Total Volume and Open Interest							198,667	11,302,615	+94,708
30 Day Federal Funds(CBOT)
Sep07	070906	95.005	95.010	95.005	95.010	-0.035	0	140,742	+131
Oct07	070906	95.160	95.160	95.105	95.105	-0.075	675	95,192	+1,358
Nov07	070906	95.350	95.350	95.305	95.305	-0.050	180	108,662	+267
Dec07	070906	95.460	95.460	95.425	95.425	-0.040	167	63,384	+1,749
Jan08	070906	95.475	95.475	95.475	95.475	-0.050	0	15,259	+451
Feb08	070906	95.570	95.570	95.570	95.570	-0.050	100	8,801	+84
Total Volume and Open Interest							1,122	437,809	+4,161
30 Day Fed Funds(e-CBOT)
Sep07	070906	95.040	95.045	94.995	95.015	-0.025	32,040	0	+0
Oct07	070906	95.170	95.175	95.095	95.105	-0.075	20,840	0	+0
Nov07	070906	95.350	95.365	95.300	95.310	-0.050	8,223	0	+0
Dec07	070906	95.470	95.470	95.410	95.425	-0.050	6,277	0	+0
Jan08	070906	95.540	95.540	95.460	95.470	-0.050	1,987	0	+0
Feb08	070906	95.590	95.605	95.590	95.595	-0.025	623	0	+0
Total Volume and Open Interest							70,451
3-Mth Euro-Yen(CME)
Sep07	070906	99.165	99.165	99.160	99.165	unch	855	24,405	+177
Dec07	070906	99.150	99.150	99.145	99.150	unch	1,111	12,364	-147
Mar08	070906	99.115	99.115	99.115	99.115	unch	0	5,590	-1
Jun08	070906	99.070	99.080	99.070	99.080	+0.005	7	4,114	-150
Sep08	070906	99.025	99.025	99.020	99.025	+0.005	0	3,085	-200
Dec08	070906	98.955	98.955	98.950	98.955	+0.005	1	1,509	+0
Mar09	070906	98.885	98.885	98.880	98.885	+0.005	0	157	+0
Jun09	070906	98.810	98.810	98.805	98.810	+0.005	0	100	+0
Sep09	070906	98.720	98.720	98.715	98.720	+0.005
Dec09	070906	98.640	98.640	98.635	98.640	+0.005
Total Volume and Open Interest							1,975	51,324	-321
3-Mth Euro-Yen(SGX)
Sep07	070906	99.17	99.17	99.16	99.16	+0.01	650	79,953	-253
Dec07	070906	99.15	99.15	99.14	99.14	+0.00	900	56,688	-348
Mar08	070906	99.14	99.14	99.11	99.11	+0.00	1,404	42,728	+524
Jun08	070906	99.10	99.10	99.07	99.07	+0.00	260	23,540	-97
Sep08	070906	99.05	99.05	99.02	99.02	+0.00	109	12,391	+54
Dec08	070906	98.97	98.97	98.95	98.95	+0.00	319	8,921	+86
Mar09	070906	98.91	98.91	98.87	98.88	+0.00	16	4,590	+0
Jun09	070906	98.80	98.81	98.80	98.81	+0.00	0	1,168	+0
Total Volume and Open Interest							3,658	232,329	-34
Japanese Gov't Bonds(SGX)
Sep07	070906	135.89	136.00	135.51	135.70	+0.10	26,804	25,251	-7,103
Dec07	070906	135.63	135.63	135.15	135.35	+0.13	25,227	31,797	+16,630
Mar08	070906	135.35	135.35	135.35	135.35	+0.13
Total Volume and Open Interest							52,031	57,048	+9,527
Euro-Bund(EUREX)
Sep07	070906	113.88	113.99	113.81	113.99	+0.01	1,690,602	53,145	-726,616
Dec07	070906	113.53	113.80	113.43	113.75	+0.12	1,679,520	1,279,418	+490,374
Mar08	070906	113.75	114.06	113.75	114.06	+0.17	173	199	+97
Total Volume and Open Interest							3,370,295	1,332,762	-236,145
Euro-Bobl(EUREX)
Sep07	070906	108.10	108.10	107.92	108.07	-0.08	862,922	122,806	-452,035
Dec07	070906	108.01	108.12	107.88	108.11	+0.07	923,852	916,935	+308,988
Mar08	070906	107.93	107.93	107.93	107.93	+0.07
Total Volume and Open Interest							1,786,774	1,039,741	-143,047
3-Mth Euribor(EUREX)
Sep07	070906	95.315	95.355	95.300	95.335	+0.020	2,242	28,852	-681
Dec07	070906	95.475	95.505	95.465	95.495	+0.015	695	14,070	+169
Mar08	070906	95.635	95.705	95.635	95.690	+0.030	775	9,885	+93
Total Volume and Open Interest							3,987	64,123	-488
Long Gilt(LIFFE)
Sep07	070906	106~28	107~04	106~25	107~04	+0~05	26,852	63,228	-15,756
Dec07	070906	107~00	107~06	106~24	107~05	+0~05	115,440	298,430	+6,641
Total Volume and Open Interest							142,292	361,658	-9,115
3-Mth Short Sterling(LIFFE)
Sep07	070906	93.25	93.25	93.15	93.18	-0.09	195,961	521,789	+4,270
Dec07	070906	93.57	93.57	93.48	93.55	-0.04	112,865	537,023	-4,832
Mar08	070906	93.83	93.91	93.77	93.90	+0.05	108,779	454,512	-1,087
Jun08	070906	94.01	94.14	93.96	94.12	+0.09	103,899	403,297	+7,611
Sep08	070906	94.10	94.23	94.06	94.22	+0.09	110,348	312,479	-5,486
Dec08	070906	94.15	94.27	94.11	94.26	+0.08	51,008	240,888	-1,982
Total Volume and Open Interest							724,124	2,845,250	-2,708
3-Mth Euribor(LIFFE)
Sep07	070906	95.305	95.360	95.280	95.335	+0.025	292,008	915,358	-3,689
Dec07	070906	95.480	95.555	95.425	95.505	+0.025	226,678	801,073	+5,097
Mar08	070906	95.640	95.755	95.625	95.705	+0.050	171,365	552,527	+17,691
Total Volume and Open Interest							1,093,074	4,077,930	+30,376
3-Mth Aus T-Bills(SFE)
Sep07	070906	93.01	93.13	92.97	93.06	+0.04	45,890	506,253	+7,769
Dec07	070906	93.01	93.12	92.94	93.03	+0.01	72,746	398,434	+22,635
Mar08	070906	92.97	93.09	92.93	93.01	+0.02	35,376	192,563	+1,798
Jun08	070906	92.99	93.09	92.95	93.02	+0.02	9,427	116,471	-1,051
Sep08	070906	93.00	93.12	92.98	93.05	+0.03	3,049	60,200	+1,021
Dec08	070906	93.03	93.14	93.00	93.06	+0.02	2,913	43,387	+1,749
Mar09	070906	93.06	93.15	93.05	93.07	+0.02	2,000	33,461	-585
Jun09	070906	93.09	93.15	93.06	93.08	+0.03	433	20,037	+24
Sep09	070906	93.08	93.09	93.08	93.09	+0.03	3	2,392	+3
Dec09	070906	93.12	93.12	93.12	93.12	+0.04	0	637	+0
Total Volume and Open Interest							171,837	1,374,018	+33,363
10-Year Aus T-Bonds(SFE)
Sep07	070906	94.02	94.10	94.00	94.09	+0.06	68,524	533,707	-52,535
Dec07	070906	94.04	94.10	94.01	94.10	+0.06	5,746	8,551	+5,548
Total Volume and Open Interest							74,270	542,258	-46,987
3-Year Aus T-Bonds(SFE)
Sep07	070906	93.71	93.79	93.68	93.74	+0.03	150,734	817,854	-3,870
Dec07	070906	93.74	93.82	93.72	93.77	+0.03	19,761	27,926	+17,720
Total Volume and Open Interest							170,495	845,780	+13,850
Gold(CMX)
Oct07	070906	685.0	700.4	684.0	698.1	+13.8	1,735	30,342	-212
Dec07	070906	691.0	707.3	690.2	704.6	+13.9	63,440	201,196	+2,774
Feb08	070906	696.3	712.2	696.3	710.7	+14.0	509	16,090	-93
Apr08	070906	704.2	716.5	704.2	716.5	+14.1	1,124	16,792	-572
Jun08	070906	710.3	723.2	710.3	722.1	+14.2	199	15,178	-20
Aug08	070906	726.5	727.5	726.5	727.5	+14.3	520	8,707	+404
Oct08	070906	725.5	732.8	724.0	732.8	+14.4	0	1,595	+0
Dec08	070906	722.8	739.1	722.8	738.1	+14.5	754	16,154	-246
Feb09	070906	735.0	743.6	735.0	743.6	+14.6	0	11,614	+0
Apr09	070906	749.0	749.0	749.0	749.0	+14.7	0	1,725	+0
Jun09	070906	754.5	754.5	754.5	754.5	+14.8	51	11,253	-51
Total Volume and Open Interest							68,527	341,594	+2,155
Silver(CMX)
Sep07	070906	1223.0	1247.0	1223.0	1236.5	+17.5	187	486	-39
Dec07	070906	1237.5	1267.0	1235.0	1253.3	+17.8	13,140	73,982	-653
Mar08	070906	1255.5	1283.0	1253.0	1269.7	+18.1	938	7,589	-274
May08	070906	1280.0	1280.0	1280.0	1280.0	+18.3	8	5,138	-2
Jul08	070906	1295.0	1295.0	1290.1	1290.1	+18.6	191	4,914	-26
Sep08	070906	1299.7	1299.7	1299.7	1299.7	+18.9	2	979	+0
Dec08	070906	1320.0	1320.0	1313.0	1313.0	+19.1	1,561	6,557	+1,072
Total Volume and Open Interest							16,196	108,051	+237
Platinum(NYMEX)
Oct07	070906	1274.0	1292.0	1274.0	1288.9	+15.9	696	9,016	-310
Jan08	070906	1291.0	1301.5	1291.0	1298.9	+16.3	252	1,648	+95
Apr08	070906	1310.3	1310.3	1310.3	1310.3	+16.3	0	2	+0
Total Volume and Open Interest							948	10,666	-215
Palladium(NYMEX)
Sep07	070906	334.25	337.00	333.65	337.00	+4.40	42	442	-8
Dec07	070906	336.95	342.90	336.95	341.25	+4.40	459	13,327	+24
Mar08	070906	346.00	346.00	346.00	346.00	+4.40	8	781	+0
Total Volume and Open Interest							538	16,545	+34
Copper(CMX)
Sep07	070906	327.00	333.60	325.00	331.55	+3.65	1,150	3,107	-737
Dec07	070906	325.15	335.00	323.00	330.25	+3.95	10,303	50,319	+264
Mar08	070906	323.00	330.15	321.20	327.75	+3.80	369	6,467	+196
May08	070906	324.85	324.85	324.85	324.85	+3.90	23	981	-20
Jul08	070906	321.40	321.40	321.40	321.40	+3.90	6	516	+1
Total Volume and Open Interest							12,124	68,932	-224
DJIA Index(CBOT)
Sep07	070906	13333	13417	13295	13378	+35	4,327	37,469	+50
Dec07	070906	13435	13505	13400	13476	+35	536	711	+43
Mar08	070906	13562	13562	13562	13562	+35	0	4	+0
Jun08	070906	13656	13656	13656	13656	+35
Total Volume and Open Interest							4,863	38,184	+93
E-mini DJIA Index(CBOT)
Sep07	070906	13332	13417	13293	13378	+35	174,005	96,129	-1,729
Dec07	070906	13430	13510	13395	13476	+35	480	699	-37
Mar08	070906	13562	13562	13562	13562	+35
Jun08	070906	13656	13656	13656	13656	+35
Total Volume and Open Interest							174,485	96,828	-1,766
S & P 500(CME)
Sep07	070906	1476.30	1484.00	1469.80	1479.60	+3.00	56,463	508,443	-7,084
Dec07	070906	1491.20	1495.70	1483.00	1492.60	+2.90	12,913	149,165	+9,305
Mar08	070906	1503.80	1505.90	1493.90	1503.80	+2.90	50	7,545	+5
Jun08	070906	1514.80	1516.90	1504.90	1514.80	+2.90	0	265	+0
Total Volume and Open Interest							69,577	668,741	+2,277
S & P 500 E-Mini(Globex)
Sep07	070906	1476.25	1484.50	1469.50	1479.50	+3.00	1,938,199	1,934,244	+19,854
Dec07	070906	1489.25	1497.25	1482.75	1492.50	+2.75	36,493	180,856	+8,812
Total Volume and Open Interest							1,974,692	2,115,101	+28,666
NASDAQ 100(CME)
Sep07	070906	1999.80	2011.00	1988.00	2003.80	+0.50	4,367	71,189	+100
Dec07	070906	2027.00	2034.00	2016.00	2027.80	unch	174	309	+98
Mar08	070906	2050.50	2050.50	2050.50	2050.50	unch
Total Volume and Open Interest							4,541	71,518	+198
NASDAQ 100 E-Mini(Globex)
Sep07	070906	2002.50	2011.00	1988.80	2003.80	+0.50	359,771	436,860	+3,837
Dec07	070906	2028.30	2035.50	2014.00	2027.80	unch	760	5,443	+34
Total Volume and Open Interest							360,531	442,303	+3,871
S & P Midcap 400(CME)
Sep07	070906	869.50	872.50	862.00	871.10	+1.60	109	6,794	-2
Dec07	070906	879.60	879.75	879.60	879.60	+1.35	1	1	+1
Mar08	070906	889.60	889.60	889.50	889.60	+1.60
Total Volume and Open Interest							110	6,795	-1
Russell 2000 E-Mini(Globex)
Sep07	070906	794.20	797.20	785.70	793.60	-1.10	225,100	604,037	+5,314
Dec07	070906	798.60	802.40	791.70	799.60	-1.00	2,574	5,809	+1,861
Mar08	070906	805.50	805.50	805.50	805.50	-1.00
Total Volume and Open Interest							227,674	609,846	+12,417
Nikkei 225(CME)
Sep07	070906	16170	16240	16110	16195	+90	18,668	63,081	+3,179
Dec07	070906	16140	16200	16110	16195	+90	7,920	13,599	+6,181
Total Volume and Open Interest							26,588	76,681	+9,360
Nikkei 225(SGX)
Sep07	070906	16125	16270	15835	16235	+15	110,688	263,032	+7,229
Dec07	070906	16115	16245	15815	16205	+85	2,675	6,934	+968
Mar08	070906	16240	16240	16240	16240	+100	0	2	+0
Total Volume and Open Interest							113,363	270,009	+8,197
CAC 40(EURONEXT)
Sep07	070906	5593.0	5607.0	5510.0	5586.5	+28.0	140,702	573,349	+16,999
Oct07	070906	5612.5	5619.0	5541.0	5604.5	+28.0	241	1,299	+197
Nov07	070906	5628.5	5630.5	5551.0	5613.5	+28.0	462	347	+89
Total Volume and Open Interest							142,073	579,402	+17,754
Hang Seng Index(HKFE)
Sep07	070906	23850	24114	23830	24071	+21	61,124	125,512	+2,394
Oct07	070906	23899	24166	23899	24145	+29	1,137	1,064	+578
Total Volume and Open Interest							62,424	127,913	+3,029
DAX(EUREX)
Sep07	070906	7645.0	7667.0	7521.0	7624.0	+12.0	192,025	276,794	-3,579
Dec07	070906	7733.0	7750.0	7621.0	7710.5	+11.5	1,049	22,589	+83
Mar08	070906	7840.0	7840.0	7723.0	7796.0	+10.0	113	2,165	+3
Total Volume and Open Interest							193,187	301,548	-3,493
FT-SE 100(EURONEXT)
Sep07	070906	6334.00	6348.00	6225.50	6310.00	+25.50	146,996	507,606	-7,430
Dec07	070906	6397.00	6418.00	6297.00	6378.50	+26.00	17,214	27,875	+12,901
Mar08	070906	6386.00	6403.50	6348.50	6403.50	+27.00	0	3,118	+1,660
Total Volume and Open Interest							164,210	538,610	+7,131
SPI 200(SFE)
Sep07	070906	6248.0	6283.0	6155.0	6274.0	+23.0	24,409	429,095	+6,488
Dec07	070906	6257.0	6319.0	6224.0	6319.0	+23.0	119	5,331	+58
Mar08	070906	6328.0	6328.0	6328.0	6328.0	+23.0	0	1,132	+0
Total Volume and Open Interest							24,528	437,155	+6,546
GSCI(CME)
Sep07	070906	507.00	510.50	503.80	506.00	+1.50	1,650	19,421	-1,467
Oct07	070906	508.00	512.00	506.40	508.75	+2.05	1,432	1,558	+1,433
Nov07	070906	510.50	512.00	507.00	510.00	+2.20
Total Volume and Open Interest							3,082	20,979	-34
Reuters CCI(ICE)
Nov07	070906	418.50	418.50	416.50	418.50	+2.00	184	743	-116
Jan08	070906	418.50	420.00	418.50	420.00	+1.50	0	414	+0
Feb08	070906	418.50	419.50	418.50	419.50	+1.00	0	223	+0
Total Volume and Open Interest