MRCI's End of Day Prices

Daily Futures Price Listing Fri September 07, 2007
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep07	070907	879.50	892.75	872.50	891.00	+13.00	5,561	2,823	-1,150
Nov07	070907	892.75	908.25	887.00	905.25	+12.75	67,429	288,183	-1,579
Jan08	070907	906.25	922.50	902.50	920.25	+12.25	10,341	48,729	+1,458
Mar08	070907	918.75	934.00	914.00	931.50	+12.50	2,820	29,920	+552
May08	070907	926.00	940.00	920.75	938.00	+11.75	2,524	27,578	-62
Jul08	070907	932.00	949.00	931.00	947.25	+12.75	2,516	36,788	-230
Aug08	070907	940.00	940.00	940.00	940.00	+14.00	3	618	+2
Sep08	070907	910.00	915.00	910.00	915.00	+8.00	0	366	+0
Nov08	070907	904.00	914.00	893.00	913.00	+8.50	5,274	56,231	+1,200
Jan09	070907	905.00	913.50	900.00	913.50	+4.50	20	456	+6
Jul09	070907	920.00	920.00	920.00	920.00	unch	0	261	+5
Total Volume and Open Interest							96,533	498,308	+214
Soybean Meal(CBOT)
Sep07	070907	242.80	247.50	240.60	247.40	+4.60	8,073	3,491	-1,123
Oct07	070907	244.50	249.30	242.20	248.70	+4.40	15,138	28,220	-416
Dec07	070907	249.10	255.00	247.20	254.40	+5.20	23,430	94,710	-714
Jan08	070907	253.50	256.50	250.00	256.00	+4.70	1,866	15,145	+141
Mar08	070907	255.00	259.50	252.50	259.50	+4.70	2,197	17,383	+272
May08	070907	255.80	260.50	254.00	259.70	+4.50	1,229	19,816	+238
Jul08	070907	257.00	262.50	256.50	262.50	+4.50	1,170	15,286	+86
Aug08	070907	255.00	260.50	255.00	260.00	+4.00	63	3,061	+5
Sep08	070907	254.00	257.50	254.00	257.50	+2.50	165	3,771	+61
Oct08	070907	250.50	251.00	250.00	250.00	unch	2	1,638	+2
Total Volume and Open Interest							53,703	209,965	-1,338
Soybean Oil(CBOT)
Sep07	070907	37.44	37.44	36.95	37.28	+0.20	4,598	3,394	-705
Oct07	070907	37.25	37.75	37.08	37.44	+0.20	12,440	32,638	-1,062
Dec07	070907	37.74	38.10	37.57	37.91	+0.17	20,077	154,291	+1,285
Jan08	070907	38.10	38.32	37.96	38.25	+0.19	2,921	22,714	+847
Mar08	070907	38.33	38.65	38.30	38.56	+0.16	2,507	15,260	+341
May08	070907	38.55	38.80	38.48	38.76	+0.23	958	11,605	+148
Jul08	070907	38.70	39.00	38.65	38.93	+0.20	970	13,831	+272
Aug08	070907	38.85	38.95	38.85	38.92	+0.17	7	939	+1
Sep08	070907	38.92	38.92	38.92	38.92	+0.19	0	528	+0
Oct08	070907	38.92	38.92	38.92	38.92	+0.19	0	599	+0
Total Volume and Open Interest							44,790	269,948	+1,043
Canola(WCE)
Corn(CBOT)
Sep07	070907	323.25	332.25	319.75	331.25	+8.00	25,019	11,430	-2,884
Dec07	070907	339.25	349.25	335.50	347.50	+8.25	105,650	625,961	-1,912
Mar08	070907	355.75	365.25	352.25	364.00	+8.25	16,974	136,777	+1,411
May08	070907	365.50	375.00	362.75	374.00	+8.00	3,810	36,263	+186
Jul08	070907	374.50	384.00	371.25	383.25	+8.50	7,271	88,893	+2,150
Sep08	070907	383.00	392.00	381.00	392.00	+8.00	197	11,926	+51
Dec08	070907	392.00	401.00	390.00	400.50	+7.75	9,994	138,451	+1,876
Mar09	070907	401.00	409.00	399.00	408.00	+7.00	137	4,795	+70
Jul09	070907	414.50	414.50	414.50	414.50	+6.75	0	1,206	-6
Total Volume and Open Interest							169,483	1,087,317	+1,003
Wheat(CBOT)
Sep07	070907	818.50	840.00	808.75	840.00	+24.00	2,255	2,484	-1,234
Dec07	070907	824.00	848.00	815.50	843.50	+19.50	64,353	247,696	-443
Mar08	070907	821.00	845.00	813.75	843.50	+19.50	8,552	35,546	+330
May08	070907	758.25	770.00	744.75	757.50	+1.50	1,645	5,920	+204
Jul08	070907	604.50	607.00	591.00	593.50	-13.00	7,775	58,100	+2,094
Sep08	070907	600.00	603.00	596.00	597.50	-10.50	105	1,968	+2
Total Volume and Open Interest							86,275	375,378	+1,134
Wheat(KCBT)
Sep07	070907	806.00	810.00	783.00	810.00	+20.00	376	1,264	-217
Dec07	070907	787.50	810.00	781.00	807.50	+18.75	21,793	119,946	-2,366
Mar08	070907	783.00	805.00	778.50	798.25	+13.25	5,509	14,327	+1,446
May08	070907	740.00	750.00	740.00	748.00	-2.00	57	210	+12
Jul08	070907	595.75	602.00	590.50	595.25	-3.50	1,965	14,184	+925
Sep08	070907	603.50	605.00	596.00	599.00	-1.00	60	641	+27
Total Volume and Open Interest							29,884	152,431	-161
Wheat(MGE)
Sep07	070907	758.00	773.00	758.00	771.00	+11.00	48	222	-281
Dec07	070907	760.25	780.00	754.00	774.00	+14.25	10,563	48,673	+1,211
Mar08	070907	768.75	784.00	761.50	783.75	+15.75	2,091	8,300	+463
May08	070907	763.00	775.00	749.75	772.00	+9.00	244	767	+90
Jul08	070907	680.00	680.00	670.00	670.00	-20.00	47	543	+13
Total Volume and Open Interest							13,282	61,705	+1,503
Oats(CBOT)
Sep07	070907	253.50	253.50	253.50	253.50	+2.50	0	3	-1
Dec07	070907	260.00	264.75	258.00	263.75	+3.25	836	12,144	+92
Mar08	070907	272.00	274.00	272.00	274.00	+4.00	58	1,684	-10
May08	070907	275.00	275.00	275.00	275.00	+2.00	0	158	+0
Total Volume and Open Interest							894	14,015	+81
Rough Rice(CBOT)
Sep07	070907	10.93	10.93	10.93	10.93	+0.10	21	29	-28
Nov07	070907	11.09	11.23	11.01	11.20	+0.10	676	11,000	-150
Jan08	070907	11.35	11.52	11.35	11.50	+0.08	66	1,487	-3
Mar08	070907	11.75	11.75	11.75	11.75	+0.04	0	951	+25
Total Volume and Open Interest							912	13,821	-110
Live Cattle(CME)
Oct07	070907	96.885	97.100	96.050	96.100	-0.700	13,241	109,598	-4,088
Dec07	070907	100.100	100.500	99.330	99.450	-0.780	10,119	64,673	+1,071
Feb08	070907	101.050	101.050	100.250	100.400	-0.550	3,426	32,756	+1,281
Apr08	070907	101.200	101.200	100.350	100.830	-0.420	2,067	17,119	+604
Jun08	070907	96.180	96.800	96.180	96.750	-0.100	386	6,553	+166
Aug08	070907	95.500	95.500	95.300	95.450	+0.050	224	1,208	+49
Total Volume and Open Interest							29,463	231,907	-917
Feeder Cattle(CME)
Sep07	070907	120.200	120.200	118.650	118.800	-0.680	334	5,003	-138
Oct07	070907	119.250	119.300	118.250	118.330	-0.820	1,585	13,688	+89
Nov07	070907	119.450	119.450	118.450	118.580	-0.870	981	6,669	+274
Jan08	070907	117.300	117.350	116.350	116.550	-0.930	635	3,689	+285
Mar08	070907	114.700	114.700	113.850	113.900	-0.800	127	794	+66
Apr08	070907	114.850	114.850	114.350	114.450	-0.530	26	313	+14
May08	070907	114.425	114.425	114.000	114.300	-0.630	30	660	+20
Total Volume and Open Interest							3,719	30,817	+611
Lean Hogs(CME)
Oct07	070907	66.200	66.400	65.650	66.300	+0.300	7,970	66,493	-952
Dec07	070907	67.900	68.000	67.250	67.950	+0.025	8,010	56,967	+1,779
Feb08	070907	70.250	70.700	69.950	70.600	+0.050	2,231	21,615	+294
Apr08	070907	70.650	71.175	70.350	71.075	+0.125	1,179	17,414	+10
May08	070907	74.125	74.150	74.100	74.150	-0.100	0	1,530	-5
Jun08	070907	76.700	76.900	76.400	76.875	+0.175	159	9,648	+121
Jul08	070907	75.100	75.250	74.600	75.250	+0.150	23	2,292	+20
Aug08	070907	72.600	72.700	72.200	72.700	-0.250	218	812	+152
Total Volume and Open Interest							24,577	176,861	+1,419
Class III Milk(CME)
Sep07	070907	20.28	20.32	20.21	20.29	+0.01	316	4,826	-14
Oct07	070907	19.99	20.34	19.91	20.07	-0.15	791	4,343	+154
Nov07	070907	19.02	19.17	18.67	18.73	-0.30	362	3,673	+44
Dec07	070907	18.05	18.25	17.87	17.97	-0.03	823	3,823	+209
Jan08	070907	17.00	17.04	16.80	16.90	-0.01	144	1,970	+6
Total Volume and Open Interest							2,685	32,953	+463
Cocoa(ICE)
Sep07	070907	1877	1877	1877	1877	+3	11	106	-30
Dec07	070907	1845	1857	1825	1836	+1	15,884	64,657	-1,492
Mar08	070907	1852	1869	1847	1852	unch	2,398	28,960	+77
May08	070907	1870	1877	1861	1863	unch	486	6,747	-26
Jul08	070907	1885	1885	1879	1879	+1	211	3,635	+68
Sep08	070907	1895	1895	1895	1895	+1	95	3,951	-7
Dec08	070907	1920	1920	1920	1920	unch	249	11,786	+37
Total Volume and Open Interest							19,334	120,466	-1,373
Coffee "C"(ICE)
Sep07	070907	113.70	114.25	113.50	113.75	+0.20	21	142	-78
Dec07	070907	116.45	117.95	116.25	116.90	+0.15	10,462	102,638	-101
Mar08	070907	120.50	121.60	120.15	120.75	+0.25	788	22,037	+95
May08	070907	123.40	123.65	122.90	122.95	+0.20	445	7,308	+264
Jul08	070907	124.95	125.00	124.95	124.95	+0.20	116	3,254	-22
Sep08	070907	126.80	126.90	126.75	126.75	+0.10	79	9,324	+21
Total Volume and Open Interest							11,995	157,233	+192
Orange Juice(ICE)
Sep07	070907	123.50	123.50	122.00	122.00	-0.40	28	206	-31
Nov07	070907	113.50	116.00	113.50	115.20	+0.30	1,261	18,146	+184
Jan08	070907	115.25	116.00	114.75	115.75	+0.50	176	4,376	+109
Mar08	070907	116.50	116.80	115.75	116.75	+0.50	169	3,562	+35
May08	070907	117.25	117.75	117.25	117.75	+0.50	5	561	+0
Jul08	070907	118.75	118.75	118.75	118.75	+0.50	0	136	+0
Total Volume and Open Interest							1,639	27,969	+297
Sugar #11(ICE)
Oct07	070907	9.37	9.45	9.23	9.41	+0.04	64,605	286,182	-5,538
Mar08	070907	9.74	9.81	9.55	9.76	+0.02	66,913	196,028	+2,351
May08	070907	9.77	9.84	9.62	9.80	+0.03	5,401	48,908	+1,729
Jul08	070907	9.82	9.90	9.70	9.87	+0.03	2,032	40,493	+268
Oct08	070907	10.08	10.15	9.95	10.12	+0.02	773	41,925	+171
Total Volume and Open Interest							142,217	668,974	-647
London Cocoa(LCE)
Sep07	070907	957	960	948	948	-8	2,804	22,452	-1,075
Dec07	070907	972	975	957	963	-6	7,898	71,992	+829
Mar08	070907	975	981	965	971	-5	2,569	39,650	+114
May08	070907	984	989	977	981	-4	402	17,072	-128
Jul08	070907	998	1000	991	991	-6	191	14,838	-38
Sep08	070907	1004	1004	1002	1002	-6	2	10,326	+2
Dec08	070907	1013	1013	1011	1011	-6	51	4,955	+35
Total Volume and Open Interest							13,917	181,410	-261
London Sugar(LCE)
Oct07	070907	272.20	273.60	269.10	273.40	+0.40	8,231	25,013	-5,644
Dec07	070907	273.80	275.90	271.10	275.20	+0.70	6,865	22,048	+5,600
Mar08	070907	283.50	285.70	281.40	285.00	+0.70	829	16,965	-56
May08	070907	286.00	287.80	285.00	287.50	+0.40	555	7,088	+395
Aug08	070907	286.50	288.40	285.50	288.40	+0.50	235	5,268	+208
Total Volume and Open Interest							16,765	82,666	+503
Cotton(ICE)
Oct07	070907	58.30	58.30	57.55	57.90	-0.26	489	4,229	-150
Dec07	070907	60.42	60.79	59.80	60.25	-0.17	19,365	127,773	-622
Mar08	070907	63.51	63.55	62.82	63.40	-0.11	2,697	45,685	+198
May08	070907	64.00	64.50	63.95	64.50	-0.10	252	4,473	+70
Jul08	070907	65.35	65.60	65.35	65.60	-0.10	43	5,402	-17
Oct08	070907	66.90	66.90	66.90	66.90	-0.25	0	238	+0
Total Volume and Open Interest							23,920	205,669	-327
Lumber(CME)
Sep07	070907	249.4	251.8	248.0	249.0	-1.9	484	679	-267
Nov07	070907	247.2	249.9	245.0	245.5	-2.2	623	4,676	+150
Jan08	070907	265.0	267.8	263.5	265.5	-2.5	107	392	+7
Mar08	070907	280.0	284.0	278.7	282.7	+0.7	30	138	-6
Total Volume and Open Interest							1,245	5,925	-115
Crude Oil(NYM)
Oct07	070907	76.59	77.00	75.63	76.70	+0.40	330,624	302,562	-9,399
Nov07	070907	75.55	75.81	74.65	75.62	+0.31	173,480	214,384	+21,415
Dec07	070907	74.40	74.66	73.60	74.54	+0.37	112,777	195,549	+3,715
Jan08	070907	73.36	73.87	72.94	73.78	+0.44	30,224	66,718	+717
Feb08	070907	73.00	73.30	72.38	73.16	+0.46	13,193	36,033	+1,416
Mar08	070907	72.55	72.88	71.92	72.72	+0.48	16,546	40,340	+3,945
Apr08	070907	72.00	72.42	71.63	72.42	+0.49	6,707	40,054	+394
May08	070907	71.75	72.31	71.75	72.20	+0.49	2,255	45,269	-232
Jun08	070907	71.90	72.14	71.26	72.03	+0.49	10,415	52,245	+820
Jul08	070907	71.75	71.88	71.75	71.88	+0.49	1,368	18,248	+364
Aug08	070907	71.74	71.74	71.74	71.74	+0.49	1,467	13,874	+646
Sep08	070907	71.25	71.61	71.25	71.61	+0.49	161	45,724	+46
Oct08	070907	71.50	71.50	71.50	71.50	+0.49	666	20,175	+253
Nov08	070907	71.39	71.39	71.39	71.39	+0.49	136	17,173	+27
Dec08	070907	70.79	71.30	70.66	71.28	+0.49	19,149	161,243	+1,296
Jan09	070907	71.17	71.17	71.17	71.17	+0.49	100	21,189	+0
Total Volume and Open Interest							727,431	1,528,577	+24,444
e-miNY Crude Oil(NYM)
Sep07	070820	71.950	71.950	70.075	71.125	-0.850
Oct07	070907	76.525	76.975	75.625	76.700	+0.400
Nov07	070907	75.500	75.775	74.675	75.625	+0.325
Dec07	070907	73.700	74.625	73.700	74.550	+0.375
Jan08	070907	73.350	73.900	73.350	73.775	+0.425
Feb08	070907	73.100	73.150	73.100	73.150	+0.450
Mar08	070907	72.600	72.725	72.600	72.725	+0.475
Apr08	070907	72.300	72.425	72.300	72.425	+0.500
May08	070907	72.200	72.200	72.200	72.200	+0.500
Jun08	070907	72.025	72.025	72.025	72.025	+0.475
Total Volume and Open Interest							22,669	5,742	+268
Heating Oil(NYM)
Oct07	070907	213.78	215.74	212.00	214.32	+0.64	48,601	70,180	-575
Nov07	070907	215.05	217.01	213.34	215.72	+0.79	16,848	44,887	+1,218
Dec07	070907	215.65	217.59	213.96	216.32	+0.89	15,295	40,338	+809
Jan08	070907	215.93	217.70	214.77	216.57	+0.94	4,822	22,176	+1,027
Feb08	070907	213.60	215.93	213.60	215.07	+0.84	1,486	12,621	+17
Mar08	070907	211.50	213.77	211.10	212.52	+0.69	1,564	7,076	-187
Apr08	070907	207.59	209.05	207.37	208.17	+0.69	745	6,272	+142
May08	070907	203.20	204.50	203.20	203.92	+0.69	174	3,225	-9
Jun08	070907	200.09	201.93	199.71	200.97	+0.69	792	11,457	-105
Jul08	070907	200.30	200.32	200.30	200.32	+0.64	31	1,226	+22
Aug08	070907	201.57	201.57	201.57	201.57	+0.59	0	331	+0
Sep08	070907	203.27	203.27	203.27	203.27	+0.54	0	460	+0
Total Volume and Open Interest							90,374	223,839	+2,367
Gasoline(NYMEX)
Oct07	070907	197.50	199.82	194.90	198.64	+1.47	52,236	65,901	+417
Nov07	070907	194.90	196.95	192.75	196.04	+1.57	22,329	39,146	+503
Dec07	070907	193.49	195.29	191.45	194.79	+1.57	14,307	24,558	+591
Jan08	070907	193.76	196.15	193.17	195.69	+1.37	5,690	13,219	+741
Feb08	070907	195.00	197.73	194.93	197.49	+1.27	1,475	6,479	+279
Mar08	070907	197.12	199.54	197.12	199.34	+1.22	1,231	7,743	+212
Apr08	070907	211.14	211.14	211.14	211.14	+1.22	1,076	6,473	+3
May08	070907	210.31	212.59	210.28	212.24	+1.22	713	3,278	+122
Jun08	070907	212.67	212.67	212.44	212.44	+1.22	723	4,759	-88
Jul08	070907	211.12	211.13	210.79	211.09	+1.22	189	1,531	+54
Total Volume and Open Interest							100,543	178,851	+2,905
e-miNY RBOB Gasoline(NYM)
Oct07	070907	198.64	198.64	198.64	198.64	+1.47	3	1	-1
Nov07	070907	196.04	196.04	196.04	196.04	+1.57
Dec07	070907	194.79	194.79	194.79	194.79	+1.57	0	2	+0
Jan08	070907	195.69	195.69	195.69	195.69	+1.37
Total Volume and Open Interest							3	3	-1
Natural Gas(NYM)
Oct07	070907	5.605	5.620	5.427	5.501	-0.149	68,323	108,888	-56
Nov07	070907	6.525	6.580	6.386	6.446	-0.131	21,451	83,257	+2,116
Dec07	070907	7.350	7.369	7.240	7.301	-0.116	13,254	48,724	-819
Jan08	070907	7.750	7.768	7.640	7.706	-0.093	8,207	47,166	+571
Feb08	070907	7.782	7.790	7.674	7.738	-0.088	2,761	35,970	-467
Mar08	070907	7.624	7.624	7.515	7.571	-0.093	4,385	47,815	-431
Apr08	070907	7.250	7.280	7.208	7.231	-0.101	4,325	36,989	-1,202
May08	070907	7.290	7.330	7.265	7.269	-0.098	2,164	26,737	-492
Jun08	070907	7.380	7.421	7.357	7.357	-0.098	787	16,990	+170
Jul08	070907	7.486	7.509	7.450	7.450	-0.098	297	12,500	+68
Aug08	070907	7.563	7.580	7.522	7.522	-0.098	251	10,854	+5
Sep08	070907	7.596	7.640	7.562	7.562	-0.098	156	7,754	+58
Oct08	070907	7.712	7.728	7.669	7.669	-0.103	619	29,626	+50
Nov08	070907	8.186	8.198	8.134	8.134	-0.100	481	15,255	+290
Dec08	070907	8.580	8.680	8.580	8.584	-0.100	57	14,084	-28
Jan09	070907	8.900	8.913	8.864	8.864	-0.098	936	30,685	+416
Total Volume and Open Interest							130,651	776,286	+821
Brent Crude Oil(ICE)
Oct07	070907	74.81	75.22	74.18	75.07	+0.30	107,136	67,496	-7,339
Nov07	070907	74.40	74.82	73.88	74.66	+0.27	102,178	188,799	+22,691
Dec07	070907	74.09	74.60	73.62	74.44	+0.36	66,538	136,317	+13,464
Jan08	070907	73.71	74.23	73.29	74.16	+0.44	17,468	31,247	+1,437
Feb08	070907	73.36	73.90	72.95	73.83	+0.48	3,537	17,370	+88
Mar08	070907	73.01	73.48	72.86	73.48	+0.48	2,205	14,590	+408
Apr08	070907	72.68	73.16	72.53	73.16	+0.48	800	10,552	+102
May08	070907	72.89	72.89	72.89	72.89	+0.49	565	3,935	+82
Jun08	070907	72.30	72.66	72.08	72.66	+0.52	5,480	31,917	+2,392
Jul08	070907	72.49	72.49	72.49	72.49	+0.55	415	5,673	+175
Aug08	070907	72.34	72.34	72.34	72.34	+0.58	288	3,211	+192
Sep08	070907	72.23	72.23	72.23	72.23	+0.64	25	3,707	+0
Oct08	070907	72.12	72.12	72.12	72.12	+0.66	0	4,392	+0
Nov08	070907	72.01	72.01	72.01	72.01	+0.67	0	3,417	+0
Total Volume and Open Interest							317,688	665,568	+30,979
Gas Oil(ICE)
Sep07	070907	669.75	676.25	664.25	668.50	+17.50	30,355	40,205	-5,433
Oct07	070907	669.00	675.00	663.75	667.75	+16.50	41,505	89,828	+1,985
Nov07	070907	664.25	671.75	660.25	664.50	+15.00	17,653	33,143	-1,662
Dec07	070907	660.50	668.25	657.00	661.00	+13.25	9,109	44,840	+75
Jan08	070907	659.00	667.00	656.75	660.75	+11.25	7,438	39,821	+673
Feb08	070907	654.75	658.50	654.50	656.00	+10.75	1,540	10,724	+433
Mar08	070907	651.25	652.25	649.75	649.75	+10.25	1,213	8,275	+242
Apr08	070907	643.75	644.25	642.50	642.50	+9.50	792	3,556	-353
May08	070907	635.25	636.00	635.25	635.25	+8.25	706	6,542	+137
Jun08	070907	630.00	631.75	629.50	630.75	+8.00	3,902	31,571	+1,487
Total Volume and Open Interest							136,001	357,894	+15,951
Ethanol(CBOT)
Sep07	070906	1.640	1.640	1.640	1.640	-0.010	0	62	-4
Oct07	070907	1.540	1.540	1.540	1.540	+0.001	0	186	+2
Nov07	070907	1.570	1.570	1.570	1.570	-0.010	0	90	+1
Dec07	070907	1.570	1.570	1.570	1.570	-0.010	0	166	+1
Jan08	070907	1.540	1.540	1.540	1.540	-0.040	0	149	+1
Feb08	070907	1.540	1.540	1.540	1.540	-0.040	0	124	+0
Mar08	070907	1.540	1.540	1.540	1.540	-0.040	0	125	+0
Apr08	070907	1.540	1.540	1.540	1.540	-0.040	0	57	+0
Total Volume and Open Interest							8	1,330	-57
WTI Crude Oil(ICE)
Oct07	070907	76.55	76.97	75.63	76.70	+0.40	123,553	106,725	-2,260
Nov07	070907	75.40	75.81	74.65	75.62	+0.31	83,150	86,531	+15,596
Dec07	070907	74.25	74.64	73.63	74.54	+0.37	68,843	121,433	+4,002
Jan08	070907	73.24	73.86	72.96	73.78	+0.44	14,300	30,527	+814
Feb08	070907	72.72	73.16	72.59	73.16	+0.46	2,903	11,544	+304
Mar08	070907	72.32	72.72	72.09	72.72	+0.48	2,140	11,415	+775
Apr08	070907	72.42	72.42	72.42	72.42	+0.49	643	6,347	-359
May08	070907	71.90	72.20	71.90	72.20	+0.49	935	3,199	+750
Jun08	070907	71.78	72.03	71.72	72.03	+0.49	9,387	29,076	-556
Jul08	070907	71.88	71.88	71.88	71.88	+0.49	20	2,133	+30
Aug08	070907	71.74	71.74	71.74	71.74	+0.49	65	824	-5
Sep08	070907	71.61	71.61	71.61	71.61	+0.49	88	2,975	+0
Oct08	070907	71.50	71.50	71.50	71.50	+0.49	37	3,712	-40
Nov08	070907	71.39	71.39	71.39	71.39	+0.49	0	1,333	+0
Dec08	070907	70.77	71.30	70.64	71.28	+0.49	21,780	81,034	-3,700
Jan09	070907	71.17	71.17	71.17	71.17	+0.49	0	1,330	+0
Total Volume and Open Interest							333,027	603,393	+13,393
US Dollar Index(ICE)
Sep07	070907	80.480	80.480	79.810	79.910	-0.540	6,584	18,228	-1,207
Dec07	070907	80.270	80.280	79.600	79.725	-0.525	4,550	7,162	+2,881
Mar08	070907	79.700	79.700	79.605	79.605	-0.525	2	652	+0
Total Volume and Open Interest							11,136	26,055	+1,674
Australian Dollar(CME)
Sep07	070907	82.86	83.10	82.26	82.66	-0.19	38,441	89,921	-7,074
Dec07	070907	82.62	82.85	82.01	82.40	-0.19	7,138	9,505	+5,346
Mar08	070907	82.05	82.05	82.05	82.05	-0.19	1	153	+1
Total Volume and Open Interest							45,580	99,872	-1,727
British Pound(CME)
Sep07	070907	202.34	203.25	201.58	202.76	+0.47	89,170	112,580	-7,712
Dec07	070907	201.92	202.80	201.19	202.29	+0.43	10,728	22,956	+8,146
Mar08	070907	201.63	201.85	200.73	201.63	+0.43	0	44	+0
Total Volume and Open Interest							99,898	135,603	+434
Canadian Dollar(CME)
Sep07	070907	95.08	95.42	94.56	94.80	-0.22	51,056	108,597	-5,282
Dec07	070907	95.20	95.56	94.66	94.90	-0.25	8,893	28,448	+6,190
Mar08	070907	95.39	95.46	94.96	94.99	-0.27	1	867	+0
Jun08	070907	95.02	95.02	95.00	95.02	-0.29	5	341	-1
Total Volume and Open Interest							59,963	138,578	+914
Japanese Yen(CME)
Sep07	070907	86.74	88.50	86.54	88.35	+1.50	128,943	229,411	-578
Dec07	070907	87.88	89.57	87.63	89.41	+1.49	14,432	34,708	+7,380
Mar08	070907	90.27	90.27	88.72	90.27	+1.49	101	510	+100
Total Volume and Open Interest							143,576	281,152	+7,002
Swiss Franc(CME)
Sep07	070907	83.29	84.37	83.20	84.25	+0.95	54,814	118,955	-3,202
Dec07	070907	84.00	84.99	83.84	84.86	+0.95	9,093	13,306	+7,049
Mar08	070907	85.30	85.31	85.30	85.30	+0.95	0	18	+0
Total Volume and Open Interest							63,907	132,288	+3,847
EuroFX(CME)
Sep07	070907	136.96	138.04	136.68	137.73	+0.82	154,470	198,770	-8,352
Dec07	070907	137.33	138.35	137.05	138.05	+0.78	17,144	24,557	+8,344
Mar08	070907	138.15	138.41	137.74	138.18	+0.77	2	161	-1
Total Volume and Open Interest							171,616	223,623	-9
Mexican Peso(CME)
Sep07	070907	903.5	904.8	895.5	896.8	-7.2	17,560	75,955	-3,273
Oct07	070907	895.5	895.5	895.5	895.5	-7.2	0	68	+0
Total Volume and Open Interest							23,135	114,056	+1,451
Brazilian Real(CME)
Oct07	070907	508.40	512.90	508.40	508.40	-4.50
Nov07	070907	506.50	511.10	506.50	506.50	-4.60
Dec07	070907	509.90	509.90	505.40	505.40	-4.50	83	3,393	+69
Jan08	070907	503.90	508.50	503.90	503.90	-4.60
Total Volume and Open Interest							83	3,393	+69
30-Year T-Bonds(CBOT)
Sep07	070907	112~040	113~280	112~040	113~170	+1~080	58,314	81,276	-29,616
Dec07	070907	111~290	113~150	111~280	113~100	+1~080	323,466	855,018	+8,384
Mar08	070907	112~000	113~090	112~000	113~090	+1~080	4	1,048	+1
Total Volume and Open Interest							381,784	937,466	-21,231
10-Year T-Notes(CBOT)
Sep07	070907	109~275	111~015	109~275	111~000	+1~015	279,129	261,527	-125,161
Dec07	070907	109~135	110~195	109~125	110~175	+1~015	1,205,108	2,030,434	+85,626
Mar08	070907	110~010	110~085	110~010	110~070	+1~015	0	4,160	+0
Total Volume and Open Interest							1,484,237	2,296,131	-39,535
5-Year T-Notes(CBOT)
Sep07	070907	107~018	107~110	107~018	107~110	+0~094	46,330	0	+0
Dec07	070907	107~002	107~100	107~002	107~094	+0~092	473,451	0	+0
Mar08	070907	107~094	107~094	107~094	107~094	+0~092
Total Volume and Open Interest							553,599	1,569,657	-12,854
2 Year T-Notes(CBOT)
Sep07	070907	103~030	103~075	103~025	103~070	+0~038	71,865	79,516	-39,999
Dec07	070907	103~029	103~082	103~024	103~077	+0~042	266,118	846,193	+32,605
Total Volume and Open Interest							337,983	925,709	-7,394
Eurodollars(CME)
Sep07	070907	94.387	94.490	94.378	94.440	+0.035	335,330	1,578,616	-30,202
Dec07	070907	95.040	95.265	95.015	95.260	+0.200	297,796	1,584,230	+13,730
Mar08	070907	95.430	95.690	95.395	95.685	+0.245	339,682	1,658,245	+13,504
Jun08	070907	95.530	95.785	95.500	95.765	+0.225	309,487	1,374,456	+16,256
Sep08	070907	95.530	95.780	95.505	95.755	+0.210	282,096	1,191,017	-12,333
Dec08	070907	95.485	95.735	95.470	95.705	+0.200	223,666	1,103,666	+1,782
Mar09	070907	95.430	95.665	95.410	95.640	+0.195	150,506	676,883	+15,756
Jun09	070907	95.365	95.595	95.345	95.575	+0.195	105,094	512,007	+1,139
Sep09	070907	95.310	95.545	95.295	95.525	+0.195	38,113	341,575	+3,860
Dec09	070907	95.250	95.485	95.245	95.470	+0.200	27,860	247,367	+2,154
Mar10	070907	95.235	95.445	95.215	95.430	+0.195	24,488	163,861	+4,475
Jun10	070907	95.190	95.390	95.170	95.380	+0.195	12,887	134,178	-1,182
Sep10	070907	95.120	95.340	95.120	95.330	+0.195	4,257	98,661	-646
Dec10	070907	95.070	95.280	95.060	95.270	+0.195	4,225	109,118	+128
Mar11	070907	95.015	95.240	95.015	95.225	+0.195	3,206	97,029	+226
Jun11	070907	94.995	95.185	94.985	95.170	+0.195	3,720	90,164	+174
Sep11	070907	94.925	95.125	94.925	95.125	+0.200	1,972	77,892	+70
Dec11	070907	94.865	95.065	94.865	95.065	+0.200	1,567	54,886	-60
Total Volume and Open Interest							225,766	11,353,428	+50,813
30 Day Federal Funds(CBOT)
Sep07	070907	95.065	95.075	95.060	95.060	+0.050	150	141,748	+1,006
Oct07	070907	95.180	95.200	95.180	95.190	+0.085	2,651	99,735	+4,543
Nov07	070907	95.380	95.445	95.380	95.425	+0.120	46	109,682	+1,020
Dec07	070907	95.515	95.590	95.515	95.560	+0.135	51	65,550	+2,166
Jan08	070907	95.620	95.620	95.620	95.620	+0.145	0	17,006	+1,747
Feb08	070907	95.790	95.790	95.790	95.790	+0.220	0	9,678	+877
Total Volume and Open Interest							2,899	449,259	+11,450
30 Day Fed Funds(e-CBOT)
Sep07	070907	95.015	95.080	95.000	95.065	+0.050	14,115	0	+0
Oct07	070907	95.115	95.205	95.100	95.185	+0.080	18,555	0	+0
Nov07	070907	95.310	95.450	95.300	95.420	+0.110	9,237	0	+0
Dec07	070907	95.425	95.590	95.415	95.550	+0.125	6,022	0	+0
Jan08	070907	95.475	95.665	95.470	95.610	+0.140	2,215	0	+0
Feb08	070907	95.555	95.790	95.555	95.720	+0.125	1,084	0	+0
Total Volume and Open Interest							51,624
3-Mth Euro-Yen(CME)
Sep07	070907	99.165	99.170	99.165	99.170	+0.005	4,376	23,652	-753
Dec07	070907	99.180	99.185	99.180	99.185	+0.035	325	12,397	+33
Mar08	070907	99.160	99.170	99.160	99.160	+0.045	153	5,590	+0
Jun08	070907	99.130	99.130	99.080	99.130	+0.050	2	4,012	-102
Sep08	070907	99.070	99.090	99.025	99.080	+0.055	2	3,085	+0
Dec08	070907	99.010	99.010	98.955	99.010	+0.055	0	1,509	+0
Mar09	070907	98.940	98.940	98.885	98.940	+0.055	0	157	+0
Jun09	070907	98.865	98.865	98.810	98.865	+0.055	0	100	+0
Sep09	070907	98.740	98.740	98.720	98.740	+0.020
Dec09	070907	98.660	98.660	98.640	98.660	+0.020
Total Volume and Open Interest							4,858	50,502	-822
3-Mth Euro-Yen(SGX)
Sep07	070907	99.17	99.17	99.17	99.17	+0.00	1,401	79,628	-325
Dec07	070907	99.16	99.16	99.15	99.15	+0.01	898	57,412	+724
Mar08	070907	99.12	99.14	99.12	99.13	+0.02	389	42,095	-633
Jun08	070907	99.08	99.10	99.08	99.10	+0.02	8,013	19,115	-4,425
Sep08	070907	99.04	99.04	99.04	99.04	+0.02	8,221	19,081	+6,690
Dec08	070907	98.97	98.97	98.97	98.97	+0.02	293	8,991	+70
Mar09	070907	98.90	98.90	98.90	98.90	+0.02	203	4,706	+116
Jun09	070907	98.82	98.82	98.82	98.82	+0.02	10	1,168	+0
Total Volume and Open Interest							19,428	234,546	+2,217
Japanese Gov't Bonds(SGX)
Sep07	070907	135.85	135.87	135.63	135.80	+0.10	15,700	0	-25,251
Dec07	070907	135.38	135.53	135.32	135.48	+0.13	16,026	42,467	+10,670
Mar08	070907	135.48	135.48	135.48	135.48	+0.13
Total Volume and Open Interest							31,726	42,467	-14,581
Euro-Bund(EUREX)
Sep07	070906	113.88	113.99	113.81	113.99	+0.01	1,690,602	53,145	-726,616
Dec07	070907	113.72	114.53	113.61	114.46	+0.71	1,071,469	1,298,417	+18,999
Mar08	070907	113.96	114.76	113.94	114.75	+0.69	157	325	+126
Total Volume and Open Interest							1,188,971	1,298,742	-34,020
Euro-Bobl(EUREX)
Sep07	070906	108.10	108.10	107.92	108.07	-0.08	862,922	122,806	-452,035
Dec07	070907	108.07	108.64	107.99	108.60	+0.49	566,017	944,149	+27,214
Mar08	070907	108.41	108.41	108.41	108.41	+0.48
Total Volume and Open Interest							639,379	944,149	-95,592
3-Mth Euribor(EUREX)
Sep07	070907	95.315	95.350	95.310	95.340	+0.005	1,456	28,080	-772
Dec07	070907	95.480	95.550	95.470	95.545	+0.050	934	14,182	+112
Mar08	070907	95.670	95.810	95.670	95.800	+0.110	317	9,820	-65
Total Volume and Open Interest							2,898	63,324	-799
Long Gilt(LIFFE)
Sep07	070907	107~06	107~23	107~02	107~21	+0~17	8,083	57,576	-5,652
Dec07	070907	107~04	107~24	107~02	107~22	+0~16	81,495	302,049	+3,619
Total Volume and Open Interest							89,578	359,625	-2,033
3-Mth Short Sterling(LIFFE)
Sep07	070907	93.18	93.24	93.14	93.22	+0.04	175,431	527,605	+5,816
Dec07	070907	93.54	93.69	93.50	93.67	+0.12	210,983	556,452	+19,429
Mar08	070907	93.88	94.08	93.85	94.04	+0.14	172,689	469,067	+14,555
Jun08	070907	94.12	94.32	94.07	94.26	+0.14	168,504	437,485	+34,188
Sep08	070907	94.21	94.41	94.18	94.36	+0.14	111,515	307,467	-5,012
Dec08	070907	94.25	94.43	94.22	94.38	+0.12	86,489	253,565	+12,677
Total Volume and Open Interest							1,028,271	2,953,791	+108,541
3-Mth Euribor(LIFFE)
Sep07	070907	95.330	95.350	95.305	95.345	+0.010	378,623	940,028	+24,670
Dec07	070907	95.495	95.560	95.460	95.550	+0.045	324,835	808,833	+7,760
Mar08	070907	95.695	95.815	95.670	95.805	+0.100	251,568	592,672	+40,145
Total Volume and Open Interest							1,379,031	4,171,204	+93,274
3-Mth Aus T-Bills(SFE)
Sep07	070907	93.05	93.05	93.00	93.01	-0.05	11,353	480,021	-26,232
Dec07	070907	93.02	93.03	92.97	92.99	-0.04	9,936	364,153	-34,281
Mar08	070907	92.99	93.02	92.96	92.97	-0.04	6,398	182,276	-10,287
Jun08	070907	93.02	93.03	92.98	92.99	-0.03	2,651	109,770	-6,701
Sep08	070907	93.05	93.05	93.01	93.03	-0.02	528	59,741	-459
Dec08	070907	93.06	93.06	93.03	93.05	-0.01	182	41,434	-1,953
Mar09	070907	93.07	93.07	93.04	93.06	-0.01	367	33,501	+40
Jun09	070907	93.08	93.08	93.05	93.07	-0.01	78	18,272	-1,765
Sep09	070907	93.05	93.07	93.05	93.07	-0.02	3	2,395	+3
Dec09	070907	93.08	93.09	93.08	93.09	-0.03	1	638	+1
Total Volume and Open Interest							31,497	1,292,384	-81,634
10-Year Aus T-Bonds(SFE)
Sep07	070907	94.08	94.09	94.03	94.04	-0.05	28,704	493,561	-40,146
Dec07	070907	94.10	94.11	94.06	94.06	-0.04	2,025	8,171	-380
Total Volume and Open Interest							30,729	501,732	-40,526
3-Year Aus T-Bonds(SFE)
Sep07	070907	93.74	93.75	93.71	93.71	-0.03	46,103	800,333	-17,521
Dec07	070907	93.75	93.75	93.75	93.75	-0.02	2,499	29,684	+1,758
Total Volume and Open Interest							48,602	830,017	-15,763
Gold(CMX)
Oct07	070907	699.0	710.0	695.1	703.2	+5.1	5,467	28,996	-1,346
Dec07	070907	705.5	716.6	701.5	709.7	+5.1	127,691	214,225	+13,029
Feb08	070907	709.9	720.8	708.5	715.7	+5.0	2,449	17,387	+1,297
Apr08	070907	715.2	724.5	714.6	721.3	+4.8	85	16,825	+33
Jun08	070907	721.9	733.3	719.5	726.7	+4.6	190	15,192	+14
Aug08	070907	725.9	732.0	725.9	732.0	+4.5	90	8,707	+0
Oct08	070907	737.1	737.1	737.1	737.1	+4.3	4	1,598	+3
Dec08	070907	737.8	745.5	737.8	742.3	+4.2	346	15,929	-225
Feb09	070907	747.6	747.6	747.6	747.6	+4.0	26	11,639	+25
Apr09	070907	752.8	752.8	752.8	752.8	+3.8	25	1,725	+0
Jun09	070907	758.2	758.2	758.2	758.2	+3.7	0	11,253	+0
Total Volume and Open Interest							136,482	354,459	+12,865
Silver(CMX)
Sep07	070907	1253.5	1259.2	1240.5	1259.2	+22.7	357	593	+107
Dec07	070907	1258.5	1284.5	1253.0	1276.0	+22.7	25,532	74,004	+22
Mar08	070907	1272.0	1301.0	1271.5	1292.3	+22.6	412	7,548	-41
May08	070907	1281.5	1302.4	1281.5	1302.4	+22.4	106	5,135	-3
Jul08	070907	1300.0	1312.5	1300.0	1312.5	+22.4	54	4,895	-19
Sep08	070907	1311.5	1321.7	1308.5	1321.7	+22.0	2	977	-2
Dec08	070907	1329.0	1334.7	1321.0	1334.7	+21.7	64	5,536	-1,021
Total Volume and Open Interest							26,667	107,152	-899
Platinum(NYMEX)
Oct07	070907	1290.0	1300.0	1286.9	1295.0	+6.1	1,647	8,626	-390
Jan08	070907	1299.0	1310.0	1298.5	1304.5	+5.6	573	1,891	+243
Apr08	070907	1315.9	1315.9	1315.9	1315.9	+5.6	0	2	+0
Total Volume and Open Interest							2,220	10,519	-147
Palladium(NYMEX)
Sep07	070907	337.80	337.80	334.15	336.55	-0.45	238	362	-80
Dec07	070907	340.90	341.75	338.90	340.80	-0.45	889	13,585	+258
Mar08	070907	345.00	346.25	345.00	345.55	-0.45	0	781	+0
Total Volume and Open Interest							1,194	16,764	+219
Copper(CMX)
Sep07	070907	331.65	331.65	321.50	325.95	-5.60	444	2,782	-325
Dec07	070907	330.25	332.25	320.60	325.15	-5.10	10,963	49,839	-480
Mar08	070907	326.65	326.65	319.95	323.10	-4.65	134	6,520	+53
May08	070907	322.90	323.00	318.00	320.60	-4.25	22	972	-9
Jul08	070907	319.80	319.80	315.00	317.60	-3.80	0	515	-1
Total Volume and Open Interest							11,781	68,256	-676
DJIA Index(CBOT)
Sep07	070907	13368	13370	13100	13166	-212	2,446	37,664	+195
Dec07	070907	13425	13455	13200	13262	-214	359	961	+250
Mar08	070907	13295	13350	13295	13350	-212	0	4	+0
Jun08	070907	13444	13444	13444	13444	-212
Total Volume and Open Interest							2,805	38,629	+445
E-mini DJIA Index(CBOT)
Sep07	070907	13368	13372	13097	13166	-212	143,458	97,451	+1,322
Dec07	070907	13461	13465	13200	13262	-214	548	730	+31
Mar08	070907	13350	13350	13350	13350	-212
Jun08	070907	13444	13444	13444	13444	-212
Total Volume and Open Interest							144,006	98,181	+1,353
S & P 500(CME)
Sep07	070907	1479.40	1480.00	1450.50	1459.80	-19.80	46,006	506,367	-2,076
Dec07	070907	1475.00	1478.00	1464.00	1472.40	-20.20	12,813	158,982	+9,817
Mar08	070907	1482.70	1488.80	1476.80	1482.70	-21.10	288	7,707	+162
Jun08	070907	1493.70	1499.80	1487.80	1493.70	-21.10	32	327	+62
Total Volume and Open Interest							59,139	676,556	+7,815
S & P 500 E-Mini(Globex)
Sep07	070907	1479.25	1480.25	1450.25	1459.75	-19.75	1,520,257	1,947,312	+13,068
Dec07	070907	1492.50	1492.75	1463.00	1472.50	-20.00	39,773	204,922	+24,066
Total Volume and Open Interest							1,560,030	2,152,235	+37,134
NASDAQ 100(CME)
Sep07	070907	2003.50	2003.50	1953.00	1970.50	-33.30	2,299	71,412	+223
Dec07	070907	2000.50	2000.50	1979.00	1994.00	-33.80	59	335	+26
Mar08	070907	2016.80	2020.50	2016.80	2016.80	-33.70	0	20	+20
Total Volume and Open Interest							2,358	71,767	+249
NASDAQ 100 E-Mini(Globex)
Sep07	070907	2003.50	2004.30	1952.80	1970.50	-33.30	312,916	442,461	+5,601
Dec07	070907	2028.00	2029.30	1976.50	1994.00	-33.80	8,240	9,133	+3,690
Total Volume and Open Interest							321,156	451,594	+9,291
S & P Midcap 400(CME)
Sep07	070907	872.00	872.40	853.00	857.00	-14.10	122	6,850	+56
Dec07	070907	865.40	865.40	863.60	865.40	-14.20	0	5	+4
Mar08	070907	875.50	875.50	873.60	875.50	-14.10
Total Volume and Open Interest							122	6,855	+60
Russell 2000 E-Mini(Globex)
Sep07	070907	793.40	794.40	773.00	780.30	-13.30	192,784	603,904	-133
Dec07	070907	798.20	800.00	778.80	786.00	-13.60	6,550	9,704	+3,895
Mar08	070907	792.20	792.20	792.20	792.20	-13.30
Total Volume and Open Interest							199,334	613,608	+3,762
Nikkei 225(CME)
Sep07	070907	15805	15840	15750	15805	-390	24,642	74,327	+11,246
Dec07	070907	15810	15810	15770	15810	-385	16,778	26,712	+13,113
Total Volume and Open Interest							41,420	101,040	+24,359
Nikkei 225(SGX)
Sep07	070907	16185	16235	16020	16110	-125	123,302	265,069	+2,037
Dec07	070907	16145	16200	16000	16080	-125	3,751	8,407	+1,473
Mar08	070907	16100	16100	16100	16100	-140	0	2	+0
Total Volume and Open Interest							127,053	273,519	+3,510
CAC 40(EURONEXT)
Sep07	070907	5563.0	5604.0	5420.0	5436.0	-150.5	148,769	592,878	+19,529
Oct07	070907	5586.5	5610.0	5440.0	5454.0	-150.5	265	1,352	+53
Nov07	070907	5593.0	5616.5	5453.5	5462.5	-151.0	62	409	+62
Total Volume and Open Interest							150,239	599,412	+20,010
Hang Seng Index(HKFE)
Sep07	070907	24098	24100	23860	23943	-128	55,087	124,706	-806
Oct07	070907	24136	24180	23941	24028	-117	897	1,569	+505
Total Volume and Open Interest							56,202	127,745	-168
DAX(EUREX)
Sep07	070907	7606.0	7641.5	7431.0	7433.5	-190.5	215,156	272,860	-3,934
Dec07	070907	7700.0	7726.5	7517.0	7519.0	-191.5	1,294	22,815	+226
Mar08	070907	7777.0	7777.0	7601.5	7601.5	-194.5	496	2,473	+308
Total Volume and Open Interest							216,946	298,148	-3,400
FT-SE 100(EURONEXT)
Sep07	070907	6316.00	6351.50	6184.50	6187.00	-123.00	123,456	512,978	+5,372
Dec07	070907	6384.00	6418.50	6252.00	6254.00	-124.50	675	28,387	+512
Mar08	070907	6390.00	6390.00	6276.50	6276.50	-127.00	58	3,654	+536
Total Volume and Open Interest							124,189	545,030	+6,420
SPI 200(SFE)
Sep07	070907	6271.0	6306.0	6232.0	6291.0	+17.0	11,327	418,839	-10,256
Dec07	070907	6312.0	6350.0	6291.0	6337.0	+18.0	145	5,382	+51
Mar08	070907	6336.0	6346.0	6336.0	6346.0	+18.0	52	1,132	+0
Total Volume and Open Interest							11,524	426,950	-10,205
GSCI(CME)
Sep07	070907	505.00	509.80	503.00	508.40	+2.40	1,857	18,022	-1,399
Oct07	070907	511.00	511.00	506.50	511.00	+2.25	1,357	2,905	+1,347
Nov07	070907	512.00	512.00	508.00	512.00	+2.00
Total Volume and Open Interest							3,214	20,927	-52
Reuters CCI(ICE)
Nov07	070907	416.00	422.50	416.00	422.50	+4.00	18	740	-3
Jan08	070907	421.00	423.50	420.00	423.50	+3.50	2	413	-1
Feb08	070907	417.00	422.50	417.00	422.50	+3.00	1	224	+1
Total Volume and Open Interest