MRCI's End of Day Prices

Daily Futures Price Listing Fri September 21, 2007
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov07	070921	990.00	993.00	978.00	979.00	-9.50	83,467	289,975	-571
Jan08	070921	1000.25	1008.00	993.50	994.50	-9.75	13,668	63,430	+2,598
Mar08	070921	1006.00	1015.00	1001.00	1002.50	-8.50	9,586	41,474	+1,605
May08	070921	1008.50	1013.00	999.00	1001.00	-8.50	7,923	33,571	+2,163
Jul08	070921	1013.00	1018.00	1001.50	1002.75	-11.50	9,980	37,172	+397
Aug08	070921	998.00	1000.00	990.00	990.00	-8.00	32	870	+29
Sep08	070921	968.75	982.50	967.00	967.00	-11.00	0	526	+0
Nov08	070921	951.25	956.50	940.00	942.50	-11.00	9,649	63,314	+2,948
Jan09	070921	956.00	956.00	946.00	946.00	-10.00	79	672	+52
Jul09	070921	958.00	958.00	958.00	958.00	-7.00	12	321	+41
Total Volume and Open Interest							134,580	538,129	+9,309
Soybean Meal(CBOT)
Oct07	070921	275.40	275.90	271.90	272.70	-2.60	8,362	21,714	+227
Dec07	070921	281.20	282.80	277.20	278.30	-2.90	28,644	106,611	+1,149
Jan08	070921	283.10	283.50	274.90	280.00	-3.10	2,233	16,353	+306
Mar08	070921	287.50	287.70	283.00	283.00	-3.50	3,308	21,390	+52
May08	070921	283.50	284.00	280.50	281.40	-2.80	1,273	21,622	+298
Jul08	070921	285.30	285.50	281.50	283.00	-2.60	2,859	20,416	+756
Aug08	070921	280.30	281.00	276.50	276.50	-2.00	358	3,627	+30
Sep08	070921	272.00	274.00	268.50	268.50	-2.50	384	3,225	-68
Oct08	070921	261.00	261.00	258.00	258.00	-1.50	31	1,376	+20
Dec08	070921	256.00	259.00	255.50	257.30	-2.70	2,067	8,840	+325
Total Volume and Open Interest							49,630	225,601	+3,195
Soybean Oil(CBOT)
Oct07	070921	39.44	39.55	38.90	38.99	-0.45	6,904	25,576	-57
Dec07	070921	40.00	40.10	39.42	39.52	-0.42	24,668	168,998	+3,038
Jan08	070921	40.35	40.42	39.75	39.84	-0.50	2,330	22,312	+688
Mar08	070921	40.70	40.70	40.05	40.09	-0.59	1,335	20,122	-26
May08	070921	40.75	40.80	40.20	40.30	-0.49	2,323	13,767	-233
Jul08	070921	40.75	41.00	40.31	40.50	-0.45	1,535	15,189	+215
Aug08	070921	40.80	40.80	40.42	40.50	-0.50	64	1,288	-36
Sep08	070921	40.45	40.45	40.45	40.45	-0.40	18	655	+17
Oct08	070921	40.85	40.85	40.35	40.35	-0.50	71	1,227	+0
Dec08	070921	41.00	41.00	40.45	40.50	-0.52	1,789	16,229	+354
Total Volume and Open Interest							41,037	285,367	+3,960
Canola(WCE)
Nov07	070921	434.5	436.9	427.6	429.4	-6.1	11,607	84,639	+1,064
Jan08	070921	447.2	447.2	438.0	441.5	-4.3	668	21,430	+174
Mar08	070921	453.9	453.9	449.7	449.7	-3.9	139	4,365	-70
May08	070921	454.0	457.0	454.0	457.0	-3.4	26	2,142	+6
Jul08	070921	464.2	464.2	458.3	458.3	-6.1	9	4,536	-2
Total Volume and Open Interest							12,583	124,492	+1,294
Corn(CBOT)
Dec07	070921	369.25	377.00	367.75	376.50	+7.25	146,815	624,115	+5,956
Mar08	070921	385.00	392.75	384.00	392.00	+6.75	38,207	153,698	+1,945
May08	070921	392.25	401.50	392.25	401.25	+6.75	5,030	42,183	+404
Jul08	070921	403.00	410.00	402.00	409.50	+6.00	18,139	96,640	+329
Sep08	070921	407.00	415.00	407.00	415.00	+7.00	793	13,481	-63
Dec08	070921	415.75	422.00	415.00	421.25	+5.00	12,912	149,572	+3,432
Mar09	070921	422.75	429.00	422.75	429.00	+4.75	344	6,153	+228
May09	070921	430.00	433.50	430.00	433.50	+4.50	8	9	+6
Jul09	070921	433.75	436.00	433.00	436.00	+5.50	121	1,197	-34
Total Volume and Open Interest							223,364	1,119,706	+12,677
Wheat(CBOT)
Dec07	070921	850.25	880.00	850.25	874.00	+24.00	48,635	239,739	-847
Mar08	070921	858.00	884.00	856.50	877.50	+23.25	7,915	49,777	+2,050
May08	070921	745.00	773.50	745.00	767.50	+24.00	1,409	7,604	+216
Jul08	070921	610.75	630.00	610.25	629.00	+17.00	5,642	58,156	+1,635
Sep08	070921	615.00	631.00	615.00	631.00	+17.00	289	2,803	+176
Dec08	070921	616.50	636.00	616.25	635.00	+18.00	1,652	19,319	+939
Total Volume and Open Interest							65,715	384,203	+4,244
Wheat(KCBT)
Dec07	070921	835.75	860.00	835.75	858.00	+24.00	10,170	105,606	-1,637
Mar08	070921	835.00	858.00	835.00	854.00	+19.00	3,040	17,608	-121
May08	070921	764.00	780.00	758.00	780.00	+28.00	67	816	+49
Jul08	070921	618.50	632.00	617.50	630.00	+10.50	1,220	15,240	+274
Sep08	070921	621.00	634.00	621.00	631.00	+9.00	149	806	-20
Dec08	070921	630.00	643.00	625.00	643.00	+21.00	161	870	+57
Total Volume and Open Interest							14,839	142,148	-1,373
Wheat(MGE)
Dec07	070921	808.50	833.00	807.25	826.00	+23.00	5,383	48,123	+249
Mar08	070921	813.50	837.00	813.50	833.00	+22.75	1,975	12,352	+174
May08	070921	804.00	815.00	793.00	810.00	+17.00	239	1,030	+50
Jul08	070921	700.00	720.00	700.00	720.00	+18.00	28	871	-2
Sep08	070921	617.00	629.00	617.00	629.00	+12.00	63	1,701	+5
Total Volume and Open Interest							7,797	66,088	+481
Oats(CBOT)
Dec07	070921	282.25	286.00	277.50	283.25	+1.00	1,141	12,293	+54
Mar08	070921	294.00	294.00	287.50	292.50	+1.50	107	1,753	+27
May08	070921	294.50	294.50	292.00	292.00	unch	2	162	+0
Jul08	070921	288.00	288.00	288.00	288.00	unch	0	43	+0
Total Volume and Open Interest							1,252	14,262	+83
Rough Rice(CBOT)
Nov07	070921	11.43	11.55	11.42	11.52	+0.09	632	11,745	-114
Jan08	070921	11.76	11.86	11.76	11.84	+0.08	95	1,607	-39
Mar08	070921	12.05	12.07	12.05	12.06	+0.06	42	1,147	+7
May08	070921	12.20	12.20	12.20	12.20	+0.03	0	245	+0
Total Volume and Open Interest							786	14,864	-136
Live Cattle(CME)
Oct07	070921	95.500	96.800	95.350	96.700	+1.400	11,450	47,740	-1,961
Dec07	070921	99.300	100.385	99.000	100.180	+1.230	15,259	112,658	+3,593
Feb08	070921	100.900	101.750	100.550	101.580	+0.680	6,173	42,473	+1,587
Apr08	070921	100.900	101.325	100.525	101.250	+0.450	2,271	21,701	+759
Jun08	070921	96.450	97.350	96.150	97.080	+0.350	690	8,356	+288
Aug08	070921	94.600	95.500	94.600	95.300	+0.500	44	2,137	+29
Total Volume and Open Interest							36,002	235,720	+4,344
Feeder Cattle(CME)
Sep07	070921	115.700	116.600	115.600	116.400	+0.550	372	2,479	-161
Oct07	070921	115.250	116.300	115.250	116.200	+0.950	2,813	8,065	-300
Nov07	070921	115.500	116.400	115.500	116.385	+0.885	1,841	11,301	+554
Jan08	070921	114.100	115.000	114.050	114.980	+0.780	376	4,455	+94
Mar08	070921	111.950	112.785	111.950	112.785	+0.785	70	1,048	+49
Apr08	070921	113.000	113.575	112.950	113.535	+0.535	22	429	+12
May08	070921	113.000	113.500	112.950	113.500	+0.450	46	852	+28
Total Volume and Open Interest							5,547	28,698	+278
Lean Hogs(CME)
Oct07	070921	62.100	62.250	60.900	61.350	-1.025	7,987	26,663	-643
Dec07	070921	64.300	64.600	63.350	63.800	-0.975	11,990	85,526	+406
Feb08	070921	68.400	68.600	67.550	68.100	-0.475	2,577	28,752	+344
Apr08	070921	69.900	69.975	69.050	69.825	-0.150	2,616	16,626	-666
May08	070921	73.800	74.300	73.800	74.275	-0.200	178	1,574	-62
Jun08	070921	76.500	76.875	75.600	76.775	+0.125	2,097	10,669	-790
Jul08	070921	74.500	74.875	74.100	74.875	-0.025	27	2,855	+13
Aug08	070921	71.000	71.700	71.000	71.450	-0.025	33	1,186	+23
Total Volume and Open Interest							33,616	174,032	-1,365
Class III Milk(CME)
Sep07	070921	20.16	20.19	20.11	20.17	unch	73	4,866	-12
Oct07	070921	19.07	19.07	18.26	18.26	-0.75	545	4,376	-61
Nov07	070921	17.94	18.03	17.38	17.41	-0.72	591	4,060	+4
Dec07	070921	17.67	17.75	17.03	17.15	-0.62	382	3,887	+9
Jan08	070921	16.58	16.65	16.09	16.47	-0.31	137	2,101	+6
Total Volume and Open Interest							2,167	35,047	+36
Cocoa(ICE)
Dec07	070921	1972	2000	1941	1983	+12	23,218	62,239	-224
Mar08	070921	1952	1965	1925	1948	+2	4,627	28,794	-204
May08	070921	1953	1959	1930	1945	-1	2,542	9,911	+1,091
Jul08	070921	1935	1962	1930	1957	+15	300	4,009	+100
Sep08	070921	1947	1974	1941	1969	+17	112	3,999	-26
Dec08	070921	1965	1996	1960	1988	+23	188	12,334	-40
Mar09	070921	2008	2008	2008	2008	+23	0	614	+0
Total Volume and Open Interest							30,987	121,902	+697
Coffee "C"(ICE)
Dec07	070921	132.00	132.55	128.55	129.90	-3.25	35,490	105,307	+1,145
Mar08	070921	134.40	136.00	132.25	133.50	-3.05	4,621	27,165	+850
May08	070921	137.55	137.55	135.40	135.55	-2.95	1,305	9,414	+376
Jul08	070921	138.00	139.50	136.85	137.45	-2.75	514	3,821	+360
Sep08	070921	139.60	141.15	139.05	139.05	-2.65	513	7,982	-91
Dec08	070921	141.55	143.00	140.00	141.20	-2.35	425	6,553	-171
Total Volume and Open Interest							43,476	166,103	+2,401
Orange Juice(ICE)
Nov07	070921	126.00	129.50	125.15	128.05	+1.65	4,604	17,496	+55
Jan08	070921	126.00	129.20	125.00	128.05	+1.55	1,706	5,764	+485
Mar08	070921	126.80	130.50	126.80	128.55	+1.55	9	3,885	-7
May08	070921	129.05	129.05	129.05	129.05	+1.55	0	574	+0
Jul08	070921	129.55	129.55	129.55	129.55	+1.55	0	136	+0
Sep08	070921	130.05	130.05	130.05	130.05	+1.55	0	119	+0
Total Volume and Open Interest							6,319	28,838	+533
Sugar #11(ICE)
Oct07	070921	9.78	9.95	9.73	9.79	-0.05	53,924	80,708	-17,577
Mar08	070921	10.14	10.20	10.02	10.08	-0.06	115,279	350,389	+14,487
May08	070921	10.17	10.20	10.07	10.12	-0.06	21,940	59,595	+1,116
Jul08	070921	10.12	10.18	10.07	10.10	-0.03	10,700	48,665	+5,185
Oct08	070921	10.30	10.39	10.26	10.34	+0.02	4,499	46,459	+2,026
Total Volume and Open Interest							211,739	659,341	+5,763
London Cocoa(LCE)
Dec07	070921	1002	1003	979	996	-3	9,113	75,591	-1,184
Mar08	070921	1016	1016	992	1008	-4	3,006	43,393	+991
May08	070921	1020	1023	1006	1016	-4	1,878	17,314	+440
Jul08	070921	1025	1027	1013	1025	unch	1,422	16,213	+604
Sep08	070921	1037	1037	1025	1036	+1	400	19,128	+119
Dec08	070921	1047	1048	1038	1047	+2	142	7,154	+58
Mar09	070921	1055	1055	1055	1055	+1	0	117	+0
Total Volume and Open Interest							15,961	178,920	+1,028
London Sugar(LCE)
Dec07	070921	289.50	289.80	277.80	278.50	-9.50	5,949	33,307	-859
Mar08	070921	294.00	294.00	286.70	287.50	-6.40	3,426	19,716	+1,073
May08	070921	296.00	296.00	291.10	292.30	-3.70	1,005	6,738	-250
Aug08	070921	294.00	294.00	290.60	292.10	-1.90	910	5,861	+78
Oct08	070921	298.00	298.00	293.00	295.50	-0.50	446	4,680	-116
Total Volume and Open Interest							11,851	72,573	-36
Cotton(ICE)
Oct07	070921	62.00	63.60	61.70	63.48	+1.28	953	1,688	-296
Dec07	070921	64.30	66.48	64.30	66.08	+1.21	29,051	137,555	+1,338
Mar08	070921	67.74	69.20	67.70	69.04	+1.30	3,198	48,647	+102
May08	070921	69.50	70.50	69.50	70.50	+1.56	182	5,250	+111
Jul08	070921	70.40	71.70	70.40	71.61	+1.21	165	6,555	+96
Oct08	070921	72.73	72.73	72.73	72.73	+0.87	0	264	+0
Total Volume and Open Interest							35,493	219,860	+1,659
Lumber(CME)
Nov07	070921	237.1	239.8	237.1	239.3	+0.4	720	5,608	+77
Jan08	070921	260.0	261.4	260.0	261.0	-0.5	253	789	+38
Mar08	070921	278.2	280.6	276.5	280.3	+0.5	78	301	-6
May08	070921	277.0	284.7	277.0	277.0	-2.7	4	52	+3
Total Volume and Open Interest							1,055	6,754	+112
Crude Oil(NYM)
Nov07	070921	81.78	82.34	80.55	81.62	-0.16	232,184	365,855	+2,998
Dec07	070921	80.62	81.19	79.67	80.64	unch	101,112	219,953	-1,097
Jan08	070921	79.82	80.34	79.16	79.99	+0.14	34,253	83,427	+803
Feb08	070921	79.06	79.63	78.69	79.44	+0.27	10,487	38,660	+1,045
Mar08	070921	78.41	79.10	78.19	78.98	+0.38	6,953	45,280	-164
Apr08	070921	77.71	78.65	77.55	78.56	+0.46	5,500	45,478	-450
May08	070921	77.46	78.16	77.46	78.16	+0.49	6,687	44,987	-392
Jun08	070921	76.74	77.85	76.73	77.80	+0.51	5,576	48,827	+737
Jul08	070921	77.46	77.46	77.46	77.46	+0.53	1,146	16,779	+145
Aug08	070921	77.15	77.15	77.15	77.15	+0.55	1,553	10,753	-107
Sep08	070921	76.85	76.85	76.85	76.85	+0.57	2,150	35,857	-644
Oct08	070921	76.56	76.56	76.56	76.56	+0.59	335	21,647	-95
Nov08	070921	76.27	76.27	76.27	76.27	+0.60	788	15,065	+146
Dec08	070921	75.46	76.08	74.95	76.00	+0.61	12,254	155,202	-1,626
Jan09	070921	75.75	75.75	75.73	75.73	+0.62	2,280	22,691	+313
Feb09	070921	75.49	75.49	75.49	75.49	+0.63	202	15,385	-98
Total Volume and Open Interest							433,927	1,412,195	-46,758
e-miNY Crude Oil(NYM)
Sep07	070820	71.950	71.950	70.075	71.125	-0.850
Oct07	070919	82.200	82.525	80.875	81.925	+0.425
Nov07	070921	81.675	82.350	80.550	81.625	-0.150
Dec07	070921	80.575	81.175	79.750	80.650	unch
Jan08	070921	80.200	80.200	80.000	80.000	+0.150
Feb08	070921	79.450	79.450	79.450	79.450	+0.275
Mar08	070921	78.975	78.975	78.975	78.975	+0.375
Apr08	070921	78.550	78.550	78.550	78.550	+0.450
May08	070921	78.150	78.150	78.150	78.150	+0.475
Jun08	070921	77.800	77.800	77.800	77.800	+0.500
Total Volume and Open Interest							12,143	7,107	+656
Heating Oil(NYM)
Oct07	070921	226.09	226.09	223.61	225.62	-0.47	21,733	38,323	-3,479
Nov07	070921	227.74	227.80	225.60	227.51	-0.28	20,216	79,245	+2,549
Dec07	070921	228.17	228.89	226.75	228.61	-0.18	9,413	48,469	+1,482
Jan08	070921	228.50	229.52	227.65	229.31	+0.02	3,144	25,081	+642
Feb08	070921	226.78	227.90	226.46	227.81	+0.27	1,814	15,639	+565
Mar08	070921	223.80	225.40	223.70	224.86	+0.37	1,017	7,546	-37
Apr08	070921	219.99	221.02	219.90	220.86	+0.57	283	6,865	+81
May08	070921	216.50	216.76	216.50	216.76	+0.57	338	3,086	-8
Jun08	070921	214.00	214.41	213.62	214.41	+0.57	980	11,494	+73
Jul08	070921	213.00	213.71	213.00	213.71	+0.67	169	1,591	-54
Aug08	070921	214.01	214.01	214.01	214.01	+0.72	42	809	+18
Sep08	070921	215.21	215.21	215.21	215.21	+0.67	157	744	+97
Total Volume and Open Interest							59,571	243,150	+1,950
Gasoline(NYMEX)
Oct07	070921	213.11	215.64	209.64	211.45	-2.06	31,908	39,178	-2,236
Nov07	070921	210.00	212.24	207.20	208.84	-1.62	32,935	75,175	+4,178
Dec07	070921	208.10	210.15	206.20	207.74	-0.92	12,099	27,163	+642
Jan08	070921	207.93	210.55	206.97	208.49	-0.62	6,028	17,636	+1,270
Feb08	070921	210.26	211.55	208.56	209.89	-0.37	2,400	8,116	+148
Mar08	070921	211.59	212.56	210.20	211.29	-0.17	1,630	9,523	-292
Apr08	070921	223.00	223.60	222.00	222.94	+0.23	744	8,233	+145
May08	070921	223.76	224.16	223.49	223.49	+0.28	631	3,693	+288
Jun08	070921	222.22	223.09	222.22	223.09	+0.23	179	5,032	-71
Jul08	070921	220.41	221.44	220.00	221.44	+0.28	86	1,752	+7
Total Volume and Open Interest							88,805	201,678	+4,090
e-miNY RBOB Gasoline(NYM)
Oct07	070921	211.45	211.45	211.45	211.45	-2.06	1	1	+0
Nov07	070921	208.84	208.84	208.84	208.84	-1.62	1	0	-1
Dec07	070921	207.74	207.74	207.74	207.74	-0.92	0	1	+0
Jan08	070921	208.49	208.49	208.49	208.49	-0.62	2	0	+0
Total Volume and Open Interest							6	2	-1
Natural Gas(NYM)
Oct07	070921	6.000	6.259	5.725	6.080	+0.072	78,479	49,426	-10,159
Nov07	070921	7.010	7.212	6.811	6.990	+0.012	36,499	127,660	+503
Dec07	070921	7.731	8.025	7.669	7.820	+0.027	15,769	53,324	-899
Jan08	070921	8.081	8.361	8.065	8.180	+0.037	9,856	53,469	+698
Feb08	070921	8.125	8.384	8.116	8.210	+0.045	1,669	34,483	-114
Mar08	070921	7.932	8.203	7.923	8.020	+0.037	3,401	47,632	-311
Apr08	070921	7.530	7.750	7.530	7.605	+0.042	2,321	36,319	-55
May08	070921	7.685	7.690	7.583	7.625	+0.042	1,280	28,191	+78
Jun08	070921	7.796	7.815	7.680	7.695	+0.042	254	17,314	+26
Jul08	070921	7.750	7.870	7.750	7.775	+0.042	319	13,204	+100
Aug08	070921	8.012	8.012	7.820	7.840	+0.042	460	11,827	+203
Sep08	070921	7.830	7.890	7.830	7.862	+0.037	432	8,668	+232
Oct08	070921	7.980	7.980	7.887	7.945	+0.037	2,723	30,318	-570
Nov08	070921	8.432	8.432	8.350	8.370	+0.037	1,370	16,788	+694
Dec08	070921	8.855	8.855	8.770	8.790	+0.042	388	14,306	-136
Jan09	070921	9.086	9.086	9.040	9.055	+0.042	720	32,026	+114
Total Volume and Open Interest							161,115	783,827	-7,586
Brent Crude Oil(ICE)
Nov07	070921	79.13	79.94	78.47	79.30	+0.21	103,815	168,292	+339
Dec07	070921	79.00	79.93	78.58	79.39	+0.18	90,212	184,676	+1,175
Jan08	070921	78.89	79.70	78.59	79.37	+0.22	37,240	50,108	+5,559
Feb08	070921	78.68	79.38	78.47	79.15	+0.24	10,671	27,434	+3,298
Mar08	070921	78.36	79.04	78.15	78.88	+0.29	3,896	20,854	+229
Apr08	070921	78.05	78.59	78.01	78.59	+0.32	2,361	17,056	+875
May08	070921	78.29	78.29	78.29	78.29	+0.34	831	9,534	+256
Jun08	070921	77.37	78.00	77.34	78.00	+0.37	3,726	34,904	-481
Jul08	070921	77.74	77.74	77.74	77.74	+0.37	245	5,782	+40
Aug08	070921	77.50	77.50	77.50	77.50	+0.38	20	3,421	+0
Sep08	070921	77.27	77.27	77.27	77.27	+0.40	20	3,697	+0
Oct08	070921	77.04	77.04	77.04	77.04	+0.42	0	4,417	+0
Nov08	070921	76.81	76.81	76.81	76.81	+0.43	0	3,417	+0
Dec08	070921	75.90	76.66	75.72	76.57	+0.45	7,538	41,185	+461
Total Volume and Open Interest							261,765	669,435	+12,144
Gas Oil(ICE)
Oct07	070921	710.25	711.25	705.00	710.50	+5.75	46,657	92,287	-2,759
Nov07	070921	708.00	709.50	703.00	708.50	+6.25	29,227	81,945	+4,445
Dec07	070921	704.50	706.50	700.25	705.75	+7.00	14,410	55,663	+1,538
Jan08	070921	703.00	706.50	700.50	705.50	+7.25	10,537	41,459	+2,314
Feb08	070921	697.00	700.00	696.75	700.00	+7.50	3,585	16,923	+1,037
Mar08	070921	689.75	693.00	689.00	692.75	+8.00	2,410	11,000	+555
Apr08	070921	684.00	684.50	682.25	684.50	+8.25	1,678	5,957	+855
May08	070921	675.75	676.25	675.75	676.25	+8.25	289	7,801	+73
Jun08	070921	672.25	672.25	670.50	671.50	+8.75	2,485	33,610	+1,604
Jul08	070921	672.50	672.50	671.50	671.50	+9.25	400	4,354	+400
Total Volume and Open Interest							103,997	379,551	-3,397
Ethanol(CBOT)
Sep07	070906	1.640	1.640	1.640	1.640	-0.010	0	62	-4
Oct07	070921	1.580	1.580	1.570	1.575	-0.024	2	135	-2
Nov07	070921	1.600	1.600	1.580	1.595	+0.010	2	85	+0
Dec07	070921	1.590	1.590	1.580	1.580	-0.005	2	161	+2
Jan08	070921	1.570	1.580	1.570	1.580	-0.005	0	154	+0
Feb08	070921	1.580	1.580	1.580	1.580	-0.005	0	126	+0
Mar08	070921	1.580	1.580	1.580	1.580	-0.005	20	157	+20
Apr08	070921	1.585	1.585	1.573	1.585	unch	4	66	+4
Total Volume and Open Interest							64	1,378	+38
WTI Crude Oil(ICE)
Nov07	070921	81.68	82.33	80.55	81.62	-0.16	74,920	120,389	+1,168
Dec07	070921	80.48	81.19	79.67	80.64	unch	59,254	130,725	-2,166
Jan08	070921	79.75	80.33	79.12	79.99	+0.14	14,475	32,005	-2,235
Feb08	070921	78.78	79.46	78.70	79.44	+0.27	3,939	14,645	+223
Mar08	070921	78.17	78.98	78.13	78.98	+0.38	2,296	13,945	+718
Apr08	070921	78.56	78.56	78.56	78.56	+0.46	987	8,136	+235
May08	070921	78.16	78.16	78.16	78.16	+0.49	1,149	5,370	+196
Jun08	070921	76.75	77.80	76.72	77.80	+0.51	2,860	36,542	+997
Jul08	070921	77.46	77.46	77.46	77.46	+0.53	635	2,895	+500
Aug08	070921	77.15	77.15	77.15	77.15	+0.55	230	840	+10
Sep08	070921	76.85	76.85	76.85	76.85	+0.57	220	3,342	+220
Oct08	070921	76.56	76.56	76.56	76.56	+0.59	0	3,794	+0
Nov08	070921	76.27	76.27	76.27	76.27	+0.60	0	1,347	+0
Dec08	070921	75.20	76.08	74.98	76.00	+0.61	11,061	79,417	+567
Jan09	070921	75.73	75.73	75.73	75.73	+0.62	0	1,330	+0
Feb09	070921	75.49	75.49	75.49	75.49	+0.63	0	1,450	+0
Total Volume and Open Interest							175,813	559,267	+1,792
US Dollar Index(ICE)
Dec07	070921	78.440	78.730	78.340	78.480	unch	6,053	36,008	+698
Mar08	070921	78.600	78.600	78.410	78.410	unch	14	2,727	+0
Jun08	070921	78.380	78.380	78.380	78.380	unch	8	426	+7
Total Volume and Open Interest							6,075	39,161	+705
Australian Dollar(CME)
Dec07	070921	85.99	86.73	85.76	86.27	+0.10	44,125	64,162	+5,081
Mar08	070921	85.91	86.20	85.32	85.83	+0.10	29	172	+0
Jun08	070921	85.32	85.56	84.93	85.32	+0.10	1	285	-1
Total Volume and Open Interest							44,157	64,625	+5,080
British Pound(CME)
Dec07	070921	200.50	201.72	200.24	201.56	+1.02	75,425	83,631	+2,259
Mar08	070921	199.97	201.07	199.77	200.96	+1.02	38	121	+2
Jun08	070921	200.35	200.44	199.25	200.35	+1.02	3	15	+0
Total Volume and Open Interest							75,466	83,777	+2,261
Canadian Dollar(CME)
Dec07	070921	99.90	100.70	99.47	100.01	+0.01	60,455	120,132	-1,638
Mar08	070921	99.94	100.68	99.52	100.05	+0.04	318	1,621	+299
Jun08	070921	99.98	100.50	99.55	100.04	+0.07	3	365	+0
Sep08	070921	100.28	100.52	99.60	100.01	+0.06	1	336	+0
Total Volume and Open Interest							60,809	122,540	-1,329
Japanese Yen(CME)
Dec07	070921	88.07	88.14	87.16	87.51	-0.75	148,810	139,959	-4,015
Mar08	070921	88.15	88.45	88.03	88.35	-0.75	415	887	+350
Jun08	070921	89.13	89.20	88.88	89.13	-0.75	50	16,133	+0
Total Volume and Open Interest							149,280	157,379	-3,660
Swiss Franc(CME)
Dec07	070921	85.89	86.16	85.45	85.79	-0.07	68,339	68,193	+5,307
Mar08	070921	86.29	86.57	85.92	86.23	-0.07	0	47	-1
Jun08	070921	86.62	86.76	86.34	86.62	-0.08	4	2	-2
Total Volume and Open Interest							68,343	68,247	+5,304
EuroFX(CME)
Dec07	070921	140.88	141.40	140.61	141.02	+0.05	193,325	205,806	+10,747
Mar08	070921	141.24	141.47	140.73	141.12	+0.05	363	1,092	+120
Jun08	070921	141.20	141.52	140.85	141.20	+0.09	102	138	+50
Total Volume and Open Interest							193,802	207,100	+10,917
Mexican Peso(CME)
Oct07	070921	908.2	910.2	908.2	910.2	+1.2	0	68	+0
Nov07	070921	908.2	908.2	908.2	908.2	+1.2	0	86	+0
Total Volume and Open Interest							19,433	71,989	+2,636
Brazilian Real(CME)
Oct07	070921	534.40	534.40	530.60	534.40	+3.80
Nov07	070921	532.40	532.40	528.60	532.40	+3.80
Dec07	070921	532.30	532.30	529.55	531.00	+3.80	293	5,281	+206
Jan08	070921	529.60	529.60	525.80	529.60	+3.80
Total Volume and Open Interest							293	5,281	+206
30-Year T-Bonds(CBOT)
Dec07	070921	110~000	110~290	109~290	110~240	+0~160	483,234	893,278	+799
Mar08	070921	109~240	110~230	109~240	110~200	+0~160	115	1,515	+13
Jun08	070921	109~290	110~160	109~290	110~160	+0~160	15	163	+13
Total Volume and Open Interest							483,364	894,977	+825
10-Year T-Notes(CBOT)
Dec07	070921	108~130	108~310	108~130	108~285	+0~080	1,642,237	2,232,928	+20,746
Mar08	070921	108~005	108~135	108~000	108~130	+0~085	26,930	30,999	+22,272
Jun08	070921	108~065	108~065	108~065	108~065	+0~085	0	14	+0
Total Volume and Open Interest							1,669,167	2,263,941	+43,018
5-Year T-Notes(CBOT)
Sep07	070921	106~104	106~104	106~104	106~104	+0~016	946	0	+0
Dec07	070921	106~068	106~096	106~048	106~086	+0~018	722,414	0	+0
Mar08	070921	106~086	106~086	106~086	106~086	+0~018
Total Volume and Open Interest							753,457	1,562,396	+20,929
2 Year T-Notes(CBOT)
Sep07	070921	103~026	103~035	103~021	103~035	+0~007	2,091	19,093	-150
Dec07	070921	103~029	103~049	103~023	103~044	+0~007	254,951	905,843	+14,580
Total Volume and Open Interest							257,042	924,936	+14,430
Eurodollars(CME)
Dec07	070921	95.250	95.285	95.205	95.260	-0.005	350,593	1,602,064	-38,910
Mar08	070921	95.495	95.560	95.460	95.525	+0.010	354,403	1,564,863	-21,390
Jun08	070921	95.545	95.635	95.520	95.610	+0.045	405,279	1,373,919	-11,236
Sep08	070921	95.545	95.650	95.530	95.630	+0.060	411,629	1,182,743	-689
Dec08	070921	95.495	95.610	95.480	95.585	+0.060	393,642	1,178,741	+7,296
Mar09	070921	95.400	95.515	95.390	95.490	+0.050	261,841	720,444	+4,125
Jun09	070921	95.300	95.405	95.285	95.380	+0.035	160,761	485,121	-4,546
Sep09	070921	95.205	95.305	95.190	95.280	+0.025	114,448	370,743	-4,277
Dec09	070921	95.125	95.215	95.095	95.190	+0.025	50,336	252,996	+2,579
Mar10	070921	95.070	95.145	95.030	95.125	+0.025	40,897	175,400	-7,773
Jun10	070921	95.000	95.065	94.960	95.050	+0.025	26,194	137,104	+1,014
Sep10	070921	94.940	94.995	94.890	94.980	+0.025	31,966	115,368	+4,332
Dec10	070921	94.880	94.920	94.820	94.910	+0.030	10,680	105,668	+336
Mar11	070921	94.850	94.870	94.770	94.860	+0.030	9,170	92,966	-60
Jun11	070921	94.765	94.810	94.710	94.800	+0.030	9,116	84,215	-2,896
Sep11	070921	94.705	94.750	94.650	94.740	+0.030	10,940	73,316	-2,096
Dec11	070921	94.630	94.700	94.585	94.680	+0.035	7,384	56,200	-2,042
Mar12	070921	94.550	94.650	94.535	94.635	+0.040	5,761	44,500	-2,208
Total Volume and Open Interest							2,704,288	9,996,776	-74,506
30 Day Federal Funds(CBOT)
Sep07	070921	95.070	95.070	95.070	95.070	unch	378	92,518	-2,591
Oct07	070921	95.280	95.285	95.275	95.280	unch	1,551	74,092	-8,713
Nov07	070921	95.420	95.430	95.420	95.430	unch	2,311	94,976	+1,880
Dec07	070921	95.550	95.560	95.540	95.560	unch	777	61,924	+94
Jan08	070921	95.615	95.620	95.615	95.620	unch	740	37,189	+3,684
Feb08	070921	95.705	95.720	95.695	95.720	-0.005	400	20,713	+1,805
Total Volume and Open Interest							6,557	389,849	-3,673
30 Day Fed Funds(e-CBOT)
Sep07	070921	95.070	95.075	95.065	95.065	-0.010	19,140	0	+0
Oct07	070921	95.280	95.285	95.275	95.285	+0.005	11,770	0	+0
Nov07	070921	95.430	95.435	95.415	95.430	+0.010	15,922	0	+0
Dec07	070921	95.550	95.570	95.530	95.565	+0.025	10,869	0	+0
Jan08	070921	95.625	95.630	95.595	95.625	+0.015	12,203	0	+0
Feb08	070921	95.725	95.725	95.665	95.720	+0.010	3,427	0	+0
Total Volume and Open Interest							75,522
3-Mth Euro-Yen(CME)
Dec07	070921	99.165	99.170	99.165	99.165	-0.020	273	13,851	-319
Mar08	070921	99.125	99.145	99.125	99.125	-0.020	259	6,326	-464
Jun08	070921	99.080	99.115	99.080	99.080	-0.035	693	3,593	-253
Sep08	070921	99.020	99.055	99.005	99.005	-0.050	285	3,369	+35
Dec08	070921	98.915	98.960	98.915	98.915	-0.045	364	2,076	+242
Mar09	070921	98.840	98.890	98.830	98.840	-0.050	0	207	+0
Jun09	070921	98.765	98.815	98.765	98.765	-0.050	0	150	+0
Sep09	070921	98.680	98.730	98.680	98.680	-0.050
Dec09	070921	98.625	98.660	98.625	98.625	-0.035
Mar10	070921	98.510	98.545	98.510	98.510	-0.035
Total Volume and Open Interest							1,874	29,572	-759
3-Mth Euro-Yen(SGX)
Dec07	070921	99.17	99.18	99.17	99.17	-0.02	4,072	62,276	+545
Mar08	070921	99.14	99.14	99.12	99.13	-0.03	1,886	42,779	-1,098
Jun08	070921	99.08	99.09	99.07	99.09	-0.03	81	16,915	+8
Sep08	070921	99.03	99.03	99.00	99.03	-0.03	516	20,248	-141
Dec08	070921	98.93	98.94	98.91	98.94	-0.03	240	9,188	+285
Mar09	070921	98.85	98.86	98.83	98.86	-0.04	133	4,692	+88
Jun09	070921	98.79	98.79	98.76	98.79	-0.03	154	1,168	+0
Sep09	070921	98.71	98.71	98.71	98.71	-0.03	0	200	+0
Total Volume and Open Interest							7,082	159,916	-313
Japanese Gov't Bonds(SGX)
Dec07	070921	134.96	134.96	134.45	134.80	-0.54	2,671	42,381	-868
Mar08	070921	134.80	134.80	134.80	134.80	-0.54
Jun08	070921	134.80	134.80	134.80	134.80	-0.54
Total Volume and Open Interest							2,671	42,381	-868
Euro-Bund(EUREX)
Dec07	070921	112.41	112.64	112.24	112.50	-0.19	1,376,946	1,370,291	+21,229
Mar08	070921	112.86	112.96	112.78	112.90	-0.17	431	425	+1
Jun08	070921	113.00	113.00	113.00	113.00	-0.19
Total Volume and Open Interest							1,377,377	1,370,716	+21,230
Euro-Bobl(EUREX)
Dec07	070921	107.43	107.62	107.38	107.55	-0.04	691,703	1,028,255	-12,762
Mar08	070921	107.45	107.45	107.45	107.45	-0.04
Jun08	070921	108.01	108.01	108.01	108.01	-0.04
Total Volume and Open Interest							691,703	1,028,255	-12,762
3-Mth Euribor(EUREX)
Sep07	070917	95.280	95.285	95.270	95.270	-0.025	1,408	28,602	-72
Dec07	070921	95.540	95.550	95.495	95.495	-0.055	1,137	23,910	+193
Mar08	070921	95.745	95.745	95.720	95.725	+0.010	596	11,284	-119
Total Volume and Open Interest							2,035	47,789	+7
Long Gilt(LIFFE)
Sep07	070921	106~18	106~24	106~12	106~15	-0~15	11,909	30,589	-11,654
Dec07	070921	106~24	106~26	106~11	106~15	-0~15	117,141	309,904	-4,670
Total Volume and Open Interest							129,050	340,493	-16,324
3-Mth Short Sterling(LIFFE)
Dec07	070921	93.91	93.95	93.88	93.91	-0.04	153,595	548,669	+16,756
Mar08	070921	94.23	94.28	94.21	94.24	-0.03	163,109	524,844	-11,443
Jun08	070921	94.37	94.39	94.33	94.36	-0.03	130,371	474,926	+8,536
Sep08	070921	94.38	94.43	94.36	94.39	-0.04	95,070	325,015	-1,915
Dec08	070921	94.39	94.44	94.36	94.40	-0.04	76,436	266,590	+418
Mar09	070921	94.39	94.44	94.37	94.40	-0.04	57,549	205,114	+7,854
Total Volume and Open Interest							737,630	2,586,540	+24,933
3-Mth Euribor(LIFFE)
Dec07	070921	95.535	95.560	95.495	95.510	-0.035	223,203	905,917	+25,236
Mar08	070921	95.695	95.750	95.695	95.740	+0.030	253,204	636,793	+51,269
Jun08	070921	95.685	95.775	95.685	95.765	+0.055	233,970	473,931	-1,865
Total Volume and Open Interest							1,246,815	3,588,583	+60,084
3-Mth Aus T-Bills(SFE)
Dec07	070921	93.12	93.14	93.06	93.11	-0.02	20,120	382,436	-10,820
Mar08	070921	93.07	93.09	92.99	93.06	-0.02	16,017	198,191	-5,492
Jun08	070921	93.08	93.09	92.99	93.04	-0.04	9,125	111,752	-985
Sep08	070921	93.09	93.10	93.03	93.05	-0.04	6,572	62,631	+2,161
Dec08	070921	93.11	93.13	93.05	93.07	-0.04	2,014	41,615	-1,542
Mar09	070921	93.13	93.14	93.06	93.08	-0.05	2,141	34,341	+1,439
Jun09	070921	93.12	93.12	93.05	93.07	-0.05	738	21,909	+161
Sep09	070921	93.04	93.07	93.04	93.05	-0.07	87	4,298	+57
Dec09	070921	93.06	93.07	93.04	93.04	-0.07	27	665	+27
Mar10	070921	93.04	93.04	93.04	93.04	-0.07	0	171	+0
Total Volume and Open Interest							56,841	858,024	-14,994
10-Year Aus T-Bonds(SFE)
Dec07	070921	93.91	93.94	93.78	93.86	-0.06	55,086	418,546	-8,619
Mar08	070921	93.86	93.86	93.86	93.86	-0.06
Total Volume and Open Interest							55,086	418,546	-8,619
3-Year Aus T-Bonds(SFE)
Dec07	070921	93.68	93.71	93.51	93.61	-0.08	177,592	567,982	+29,736
Mar08	070921	93.61	93.61	93.61	93.61	-0.08
Total Volume and Open Interest							177,592	567,982	+29,736
Gold(CMX)
Oct07	070921	735.5	740.2	727.8	732.1	-1.1	11,314	24,880	-2,018
Dec07	070921	741.6	747.1	734.0	738.9	-1.0	140,150	267,705	+16,533
Feb08	070921	748.5	752.9	741.0	745.1	-0.9	3,381	18,778	+981
Apr08	070921	754.2	757.8	747.2	750.8	-1.0	2,268	18,249	+601
Jun08	070921	760.3	762.0	752.5	756.6	-0.9	1,528	15,764	+306
Aug08	070921	762.1	762.4	762.1	762.2	-0.9	1,470	14,093	+1,230
Oct08	070921	768.0	768.0	768.0	768.0	-0.8	500	1,982	+397
Dec08	070921	776.9	779.8	771.5	773.7	-0.7	1,795	15,080	+122
Feb09	070921	779.7	779.7	779.7	779.7	-0.6	974	12,614	+750
Apr09	070921	785.5	785.5	785.5	785.5	-0.5	6	1,675	+0
Jun09	070921	791.5	791.5	791.5	791.5	-0.5	806	11,381	-200
Total Volume and Open Interest							165,095	414,575	+18,690
Silver(CMX)
Sep07	070921	1347.0	1348.5	1336.0	1347.4	+15.3	185	265	-68
Dec07	070921	1350.0	1380.0	1343.5	1362.0	+15.0	39,732	77,134	+2,859
Mar08	070921	1368.0	1391.5	1362.0	1379.3	+15.0	2,234	9,349	+1,367
May08	070921	1389.8	1389.8	1389.8	1389.8	+15.0	99	5,218	+2
Jul08	070921	1393.0	1402.5	1393.0	1400.6	+15.3	27	5,041	+15
Sep08	070921	1411.5	1428.5	1410.6	1410.6	+15.6	102	1,165	-40
Dec08	070921	1423.0	1432.0	1423.0	1425.1	+15.9	97	5,928	+5
Total Volume and Open Interest							42,492	113,169	+4,142
Platinum(NYMEX)
Oct07	070921	1328.0	1344.2	1326.1	1331.6	+3.0	3,068	8,035	-296
Jan08	070921	1336.0	1350.0	1335.0	1339.6	+2.5	855	4,968	+559
Apr08	070921	1349.1	1349.1	1349.1	1349.1	+2.5	1	4	+1
Total Volume and Open Interest							3,924	13,007	+264
Palladium(NYMEX)
Sep07	070921	339.05	339.05	339.05	339.05	-1.55	2	12	+0
Dec07	070921	343.20	346.05	340.50	342.55	-1.55	1,791	12,760	-20
Mar08	070921	350.35	350.35	347.35	347.35	-1.55	143	825	-8
Total Volume and Open Interest							1,978	15,699	-27
Copper(CMX)
Sep07	070921	355.80	363.15	355.80	357.25	-0.15	532	884	-226
Dec07	070921	358.05	365.50	356.40	359.25	-0.20	11,487	54,401	+1,773
Mar08	070921	354.95	363.25	354.95	357.25	-0.05	1,352	8,763	+255
May08	070921	354.25	355.75	354.25	354.50	+0.05	189	1,330	+66
Jul08	070921	350.70	350.70	350.70	350.70	+0.05	71	547	-6
Total Volume and Open Interest							14,802	74,719	+2,357
DJIA Index(CBOT)
Dec07	070921	13850	13970	13850	13901	+46	5,148	23,581	+2,204
Mar08	070921	14040	14040	14008	14008	+48	0	6	+0
Jun08	070921	14082	14082	14082	14082	+46
Total Volume and Open Interest							5,148	23,587	-28,403
E-mini DJIA Index(CBOT)
Sep07	070920	13813	13826	13746	13762	-39	22,475	59,448	-4,449
Dec07	070921	13849	13969	13845	13901	+46	148,459	73,303	+9,677
Mar08	070921	14006	14008	14006	14008	+48	0	11	+0
Jun08	070921	14082	14082	14082	14082	+46
Total Volume and Open Interest							148,459	73,314	-49,771
S & P 500(CME)
Dec07	070921	1530.80	1543.70	1528.60	1534.40	+2.60	71,222	552,440	+13,293
Mar08	070921	1547.00	1552.40	1545.00	1545.10	+2.70	1	7,847	-5
Jun08	070921	1555.60	1562.90	1555.60	1555.60	+2.70	0	427	+30
Sep08	070921	1565.30	1572.60	1565.30	1565.30	+2.70	0	25	+0
Total Volume and Open Interest							71,223	563,887	-215,143
S & P 500 E-Mini(Globex)
Dec07	070921	1531.00	1544.00	1528.50	1534.50	+2.75	2,201,481	1,662,672	+79,308
Mar08	070921	1550.00	1552.25	1545.00	1545.00	+2.50	3	3	+3
Total Volume and Open Interest							2,201,484	1,662,676	-1,001,670
NASDAQ 100(CME)
Dec07	070921	2058.50	2078.00	2054.80	2068.50	+10.70	14,046	38,474	+5,189
Mar08	070921	2090.50	2090.50	2087.80	2090.50	+10.70	0	1	+0
Jun08	070921	2117.50	2117.50	2114.80	2117.50	+10.70
Total Volume and Open Interest							14,046	38,475	-62,771
NASDAQ 100 E-Mini(Globex)
Dec07	070921	2058.30	2078.00	2054.30	2068.50	+10.70	348,964	284,737	+35,337
Mar08	070921	2085.00	2097.80	2085.00	2090.50	+10.70
Total Volume and Open Interest							415,462	604,368	+28,278
S & P Midcap 400(CME)
Dec07	070921	894.00	895.30	887.75	888.60	-0.50	449	5,752	+179
Mar08	070921	898.70	898.70	897.85	898.70	-0.50
Jun08	070921	908.40	908.40	907.55	908.40	-0.50
Total Volume and Open Interest							449	5,752	-4,229
Russell 2000 E-Mini(Globex)
Sep07	070921	810.40	817.70	810.10	816.80	+6.00	74,372	201,142	-1,083
Dec07	070921	815.40	823.60	814.60	816.90	+0.80	274,225	563,630	+32,510
Mar08	070921	826.90	826.90	823.00	823.00	+0.80
Total Volume and Open Interest							348,597	764,772	+31,427
Nikkei 225(CME)
Dec07	070921	16425	16530	16400	16400	+185	13,012	66,472	-354
Mar08	070921	16405	16455	16405	16405	+185	0	2	+0
Total Volume and Open Interest							13,012	66,484	-354
Nikkei 225(SGX)
Dec07	070921	16195	16325	16170	16265	-115	62,157	208,704	-3,934
Mar08	070921	16345	16350	16215	16285	-105	85	424	-74
Jun08	070921	16230	16230	16230	16230	-105	0	1	+0
Total Volume and Open Interest							62,244	209,180	-4,008
CAC 40(EURONEXT)
Sep07	070921	5662.5	5728.5	5653.0	5692.0	+3.0	221,706	671,705	-66,759
Oct07	070921	5692.0	5744.0	5669.0	5718.5	+13.0	105,485	298,739	+60,844
Nov07	070921	5689.5	5743.0	5689.5	5723.0	+13.5	78	597	+18
Total Volume and Open Interest							331,092	1,011,106	-5,748
Hang Seng Index(HKFE)
Sep07	070921	25661	25920	25555	25832	+164	53,271	126,181	-1,712
Oct07	070921	25720	26002	25643	25918	+176	3,723	7,744	+2,199
Total Volume and Open Interest							57,458	142,287	+662
DAX(EUREX)
Sep07	070921	7716.0	7831.5	7709.0	7831.5	+92.5	194,638	153,361	-24,745
Dec07	070921	7795.5	7895.0	7792.5	7883.0	+59.0	71,367	194,831	+18,828
Mar08	070921	7881.5	7971.0	7875.5	7966.5	+60.5	9,174	4,918	+245
Total Volume and Open Interest							275,179	353,110	-5,672
FT-SE 100(EURONEXT)
Sep07	070921	6411.00	6479.00	6410.00	6474.00	+35.50	169,592	154,056	-53,965
Dec07	070921	6471.50	6550.00	6471.50	6518.00	+16.50	103,215	478,715	+40,804
Mar08	070921	6550.00	6550.00	6540.00	6540.00	+17.50	59	3,657	+54
Total Volume and Open Interest							272,866	636,439	-13,107
SPI 200(SFE)
Sep07	070920	6395.0	6436.0	6382.0	6436.0	+48.0	15,251	165,926	-41,315
Dec07	070921	6458.0	6463.0	6401.0	6422.0	-31.0	17,765	247,972	+1,934
Mar08	070921	6450.0	6450.0	6430.0	6432.0	-30.0	83	1,288	+80
Total Volume and Open Interest							17,852	251,311	-163,911
GSCI(CME)
Oct07	070921	543.70	547.20	540.70	544.50	-0.30	366	21,383	+216
Nov07	070921	543.10	547.50	543.10	545.50	unch	3	12	+2
Dec07	070921	547.50	548.50	547.00	547.50	unch
Total Volume and Open Interest							369	21,395	+218
Reuters CCI(ICE)
Nov07	070921	441.00	445.00	440.80	444.00	+1.75	37	749	+0
Jan08	070921	444.50	444.50	442.25	444.00	+1.75	4	416	+1
Feb08	070921	440.25	442.00	440.25	442.00	+1.75	0	223	+0
Total Volume and Open Interest