MRCI's End of Day Prices

Daily Futures Price Listing Mon August 18, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep08	080818	1220.00	1281.50	1219.75	1279.00	+67.50	7,163	26,570	-565
Nov08	080818	1227.75	1289.00	1226.50	1289.00	+70.00	72,396	239,919	-484
Jan09	080818	1247.25	1306.75	1247.25	1306.75	+70.00	5,938	45,969	+2,093
Mar09	080818	1269.00	1322.50	1269.00	1322.25	+69.75	1,740	17,002	-305
May09	080818	1285.50	1332.50	1285.50	1331.75	+69.25	1,275	12,840	-98
Jul09	080818	1292.75	1343.50	1292.75	1342.50	+69.00	1,390	12,187	+190
Aug09	080818	1339.00	1339.00	1270.00	1339.00	+69.00	51	210	+10
Sep09	080818	1311.50	1311.50	1245.00	1311.50	+66.50	17	160	-15
Nov09	080818	1231.00	1284.00	1231.00	1276.50	+62.50	2,370	29,471	-528
Jan10	080818	1280.00	1280.00	1222.00	1280.00	+58.00
Mar10	080818	1290.00	1290.00	1225.00	1290.00	+65.00	0	4	+0
Jul10	080818	1292.00	1292.00	1232.00	1292.00	+60.00	0	8	+0
Total Volume and Open Interest							92,442	390,732	+271
Soybean Meal(CBOT)
Sep08	080818	333.40	352.80	333.40	349.80	+17.00	7,941	38,216	-513
Oct08	080818	334.70	350.40	334.50	348.30	+17.90	2,905	25,998	+43
Dec08	080818	335.70	352.70	332.90	350.70	+18.00	19,671	70,537	+375
Jan09	080818	338.00	355.00	338.00	353.20	+18.20	410	10,161	+24
Mar09	080818	348.40	359.70	348.30	357.60	+17.90	976	12,178	-213
May09	080818	352.70	362.70	351.10	360.50	+17.80	903	7,345	+245
Jul09	080818	353.70	366.10	353.70	363.70	+17.50	806	6,113	+333
Aug09	080818	355.00	364.20	354.00	361.50	+17.30	92	1,706	+46
Sep09	080818	351.00	358.20	347.40	354.50	+16.30	52	1,429	+36
Oct09	080818	341.70	341.70	339.20	339.20	+17.50	35	1,014	+32
Total Volume and Open Interest							34,351	180,810	+514
Soybean Oil(CBOT)
Sep08	080818	50.14	52.54	50.14	52.52	+2.48	11,528	31,589	-1,355
Oct08	080818	50.76	52.83	50.76	52.81	+2.48	6,395	27,111	+773
Dec08	080818	51.05	53.33	51.05	53.33	+2.50	31,624	134,994	+727
Jan09	080818	52.36	53.86	52.18	53.86	+2.50	2,055	16,904	+622
Mar09	080818	51.96	54.46	51.96	54.46	+2.50	3,044	15,112	+1,065
May09	080818	53.18	54.90	53.18	54.90	+2.50	998	8,198	+179
Jul09	080818	53.03	55.35	53.03	55.35	+2.50	870	9,723	+243
Aug09	080818	53.86	55.53	53.86	55.53	+2.46	101	1,116	+44
Sep09	080818	55.65	55.75	55.50	55.70	+2.45	106	723	+53
Oct09	080818	55.50	55.73	55.40	55.68	+2.45	54	748	+22
Total Volume and Open Interest							57,307	262,573	+2,162
Canola(WCE)
Nov08	080818	547.3	575.3	542.4	566.7	+23.9	3,630	55,036	-239
Jan09	080818	557.9	585.9	557.9	577.0	+23.4	51	14,009	+20
Mar09	080818	571.7	594.9	571.7	587.4	+24.0	46	3,707	-17
May09	080818	595.0	598.0	595.0	598.0	+23.9	66	2,047	+0
Jul09	080818	587.0	606.2	587.0	606.2	+21.9	130	1,831	-95
Total Volume and Open Interest							3,925	79,499	-331
Corn(CBOT)
Sep08	080818	536.00	559.25	536.00	553.00	+23.25	48,093	141,058	-9,749
Dec08	080818	555.00	579.00	555.00	572.75	+23.25	108,311	587,519	+152
Mar09	080818	576.00	598.50	576.00	591.75	+23.25	6,676	173,472	-227
May09	080818	588.25	610.50	588.25	603.50	+23.00	2,738	30,932	-141
Jul09	080818	599.00	618.75	599.00	612.00	+23.25	5,121	84,874	-389
Sep09	080818	605.50	619.50	604.00	612.00	+22.50	507	16,316	+23
Dec09	080818	599.00	619.00	599.00	611.00	+18.50	6,023	102,330	+873
Mar10	080818	618.00	627.75	617.50	621.00	+18.00	81	5,045	+6
May10	080818	626.00	626.00	607.50	626.00	+18.50	13	291	-1
Jul10	080818	630.00	630.00	611.50	630.00	+18.50	13	1,608	-6
Total Volume and Open Interest							177,818	1,170,779	-9,419
Wheat(CBOT)
Sep08	080818	823.00	875.00	823.00	859.75	+35.50	42,925	61,450	-8,657
Dec08	080818	850.00	899.75	850.00	884.75	+35.50	45,380	170,178	-1,299
Mar09	080818	884.25	923.75	879.50	909.00	+35.00	2,692	36,184	+404
May09	080818	894.00	937.00	889.50	924.75	+35.25	959	4,574	+388
Jul09	080818	910.00	947.75	905.00	933.75	+35.00	1,862	36,629	-366
Sep09	080818	922.50	951.75	904.75	939.75	+35.00	57	1,301	+18
Total Volume and Open Interest							94,779	333,215	-9,356
Wheat(KCBT)
Sep08	080818	871.00	908.50	868.25	890.00	+26.75	11,304	26,426	-3,428
Dec08	080818	891.00	931.25	891.00	915.75	+30.75	11,144	43,192	-82
Mar09	080818	916.50	950.75	913.50	936.00	+26.00	727	10,946	+312
May09	080818	929.00	960.75	922.00	947.00	+33.00	49	1,090	+3
Jul09	080818	907.00	957.00	907.00	942.00	+35.00	740	13,438	-61
Sep09	080818	946.50	959.75	927.25	951.00	+35.00	46	844	-6
Total Volume and Open Interest							24,059	98,937	-3,277
Wheat(MGE)
Sep08	080818	915.00	953.50	912.00	927.50	+15.25	2,586	8,735	-555
Dec08	080818	922.00	963.00	922.00	944.00	+21.50	2,978	22,478	-509
Mar09	080818	940.00	979.75	940.00	960.50	+20.50	532	5,589	-212
May09	080818	958.25	984.50	950.00	966.00	+23.00	64	2,062	-24
Jul09	080818	966.75	971.50	955.00	955.00	+20.00	13	482	+6
Total Volume and Open Interest							6,260	42,478	-1,375
Oats(CBOT)
Sep08	080818	370.00	388.25	369.50	376.00	+2.50	71	1,139	-25
Dec08	080818	385.50	409.00	385.50	395.50	+2.50	724	10,380	+101
Mar09	080818	419.00	420.25	414.25	414.25	+2.75	52	2,024	+20
May09	080818	431.75	431.75	422.50	425.00	+2.50	27	1,024	-4
Total Volume and Open Interest							875	15,041	+91
Rough Rice(CBOT)
Sep08	080818	16.32	16.66	16.05	16.66	+0.50	468	3,165	-221
Nov08	080818	16.67	16.94	16.31	16.92	+0.48	526	7,213	+115
Jan09	080818	16.80	17.25	16.69	17.24	+0.49	46	879	-5
Mar09	080818	17.53	17.53	17.05	17.53	+0.49	12	387	-7
Total Volume and Open Interest							1,052	12,134	-118
Live Cattle(CME)
Aug08	080818	101.680	102.600	101.450	101.930	+0.250	4,892	11,641	-2,141
Oct08	080818	106.080	107.100	105.550	105.950	+0.100	17,016	138,407	+1,128
Dec08	080818	106.550	107.400	106.500	106.750	+0.365	5,374	64,866	-338
Feb09	080818	107.000	107.600	106.950	107.180	+0.280	2,136	29,063	+322
Apr09	080818	108.250	108.500	107.800	108.230	+0.430	968	18,498	+179
Jun09	080818	106.200	106.200	105.650	105.750	+0.050	214	8,411	+129
Total Volume and Open Interest							30,646	273,855	-700
Feeder Cattle(CME)
Aug08	080818	113.950	114.250	113.500	113.650	-0.250	740	4,056	-365
Sep08	080818	114.450	115.150	113.480	113.580	-0.820	1,854	7,656	-375
Oct08	080818	114.100	115.200	113.300	113.500	-1.035	1,876	13,006	-46
Nov08	080818	114.000	114.850	113.100	113.250	-1.050	662	5,290	+94
Jan09	080818	113.700	114.500	113.080	113.100	-1.050	119	1,995	+29
Mar09	080818	113.200	113.250	112.500	112.500	-1.050	31	691	+1
Apr09	080818	113.500	113.750	112.700	112.700	-1.300	4	363	+0
Total Volume and Open Interest							5,294	33,544	-662
Lean Hogs(CME)
Oct08	080818	75.750	76.500	75.625	75.800	+0.250	12,782	84,707	-2,145
Dec08	080818	74.750	75.525	74.750	75.000	+0.150	7,797	70,734	+197
Feb09	080818	80.350	81.250	80.350	80.580	+0.280	1,803	31,260	+55
Apr09	080818	84.050	85.150	84.050	84.900	+0.250	924	24,208	+352
May09	080818	90.350	90.700	90.000	90.180	-0.620	26	930	+8
Jun09	080818	92.400	93.500	92.400	93.400	+0.800	432	15,405	+32
Jul09	080818	91.600	92.900	91.400	92.850	+1.250	32	1,148	+4
Aug09	080818	88.000	89.500	88.000	89.500	+1.200	20	821	-1
Total Volume and Open Interest							23,818	229,572	-1,496
Class III Milk(CME)
Aug08	080818	17.11	17.18	17.10	17.18	+0.06	159	4,720	+99
Sep08	080818	16.47	16.47	16.28	16.28	-0.20	176	5,366	+47
Oct08	080818	17.19	17.19	16.75	16.75	-0.45	245	4,323	+175
Nov08	080818	17.40	17.40	17.07	17.08	-0.33	124	3,725	+54
Dec08	080818	17.54	17.54	17.19	17.20	-0.35	164	3,921	+77
Total Volume and Open Interest							1,405	35,714	+486
Cocoa(ICE)
Sep08	080818	2619	2635	2598	2609	+12	4,698	688	-4,327
Dec08	080818	2611	2625	2594	2606	+19	12,474	75,839	-69
Mar09	080818	2626	2627	2604	2610	+16	2,222	25,717	+1,026
May09	080818	2620	2620	2609	2611	+16	591	9,685	-23
Jul09	080818	2625	2629	2618	2618	+17	146	4,309	+81
Sep09	080818	2622	2625	2616	2616	+11	30	1,956	-4
Dec09	080818	2615	2620	2614	2620	+18	146	6,593	+28
Total Volume and Open Interest							20,317	128,491	-3,278
Coffee "C"(ICE)
Sep08	080818	133.50	134.90	132.50	133.95	+1.10	8,303	21,237	-4,030
Dec08	080818	136.70	138.80	136.40	137.95	+1.15	12,862	85,823	+2,454
Mar09	080818	140.85	142.25	140.75	141.65	+1.15	857	13,607	+240
May09	080818	144.00	144.00	144.00	144.00	+1.15	335	4,907	+43
Jul09	080818	146.20	146.20	146.20	146.20	+1.15	23	1,770	+8
Sep09	080818	148.30	148.30	148.30	148.30	+1.15	75	1,414	-65
Total Volume and Open Interest							22,635	131,468	-1,249
Orange Juice(ICE)
Sep08	080818	102.40	107.65	102.40	104.90	+2.00	1,786	9,603	-1,572
Nov08	080818	108.25	111.20	107.05	108.65	+2.40	1,784	15,130	+939
Jan09	080818	112.00	112.50	110.80	112.30	+2.40	123	2,582	+27
Mar09	080818	114.95	116.15	114.95	115.90	+2.35	179	3,366	+138
May09	080818	118.75	119.50	118.00	119.50	+2.40	98	584	+98
Jul09	080818	122.50	122.50	122.50	122.50	+2.40	30	78	+30
Total Volume and Open Interest							4,000	31,365	-340
Sugar #11(ICE)
Oct08	080818	13.22	13.76	13.19	13.67	+0.55	45,745	318,172	-507
Mar09	080818	14.52	15.06	14.52	14.96	+0.45	20,942	179,866	+3,577
May09	080818	14.68	15.16	14.68	15.07	+0.46	5,103	84,217	-697
Jul09	080818	14.70	15.21	14.70	15.12	+0.46	4,899	81,923	+386
Oct09	080818	15.05	15.43	15.05	15.35	+0.43	1,942	65,024	+30
Total Volume and Open Interest							83,942	803,081	+3,237
London Cocoa(LCE)
Sep08	080818	1445	1450	1437	1441	+1	1,598	56,431	-707
Dec08	080818	1451	1459	1448	1453	+4	3,864	61,118	+23
Mar09	080818	1459	1460	1454	1458	+7	2,111	40,892	+139
May09	080818	1462	1462	1458	1461	+5	1,116	20,470	+781
Jul09	080818	1463	1464	1460	1463	+2	232	7,501	-4
Sep09	080818	1464	1464	1464	1464	-2	104	1,695	+94
Dec09	080818	1468	1468	1468	1468	-2	91	2,021	+0
Total Volume and Open Interest							6,729	194,125	+363
London Sugar(LCE)
Oct08	080818	378.50	391.20	378.50	389.50	+16.50	2,591	24,996	-199
Dec08	080818	391.00	397.40	388.00	396.20	+15.20	696	12,540	+157
Mar09	080818	406.70	412.50	403.50	412.20	+15.20	690	15,827	+442
May09	080818	414.40	414.40	414.40	414.40	+15.20	77	4,217	+65
Aug09	080818	411.70	416.10	411.70	416.00	+15.20	64	4,945	-1
Total Volume and Open Interest							4,133	66,149	+464
Cotton(ICE)
Oct08	080818	65.00	66.10	64.90	65.16	+0.09	636	4,433	+15
Dec08	080818	67.75	68.42	67.00	67.37	+0.29	16,050	161,666	+1,133
Mar09	080818	72.75	73.20	72.25	72.59	+0.25	1,764	32,975	-144
May09	080818	74.30	75.02	74.25	74.54	+0.21	363	3,307	+111
Jul09	080818	75.75	76.40	75.75	76.07	+0.29	276	6,450	+83
Oct09	080818	78.37	78.37	78.37	78.37	+0.28	2	116	+0
Total Volume and Open Interest							19,367	217,944	+1,276
Lumber(CME)
Sep08	080818	266.3	267.7	265.1	265.7	+0.6	840	3,425	-288
Nov08	080818	254.8	255.3	252.7	252.8	+0.9	512	8,458	+52
Jan09	080818	267.8	268.8	266.9	267.5	-0.9	90	2,119	+41
Mar09	080818	270.1	271.5	269.7	269.7	-1.1	45	368	+34
Total Volume and Open Interest							1,491	14,481	-161
Crude Oil(NYM)
Sep08	080818	113.94	115.35	112.00	112.87	-0.90	276,806	85,190	-38,530
Oct08	080818	114.01	115.49	112.03	112.89	-1.05	137,458	277,114	+585
Nov08	080818	114.28	115.89	112.44	113.32	-1.09	41,074	97,743	+2,819
Dec08	080818	114.92	116.30	112.80	113.72	-1.14	29,504	175,802	+1,997
Jan09	080818	115.55	116.61	113.49	114.00	-1.17	5,536	43,589	+253
Feb09	080818	115.72	116.86	113.66	114.21	-1.19	1,691	17,871	+57
Mar09	080818	116.06	116.46	113.90	114.35	-1.19	1,952	16,670	+223
Apr09	080818	115.45	115.45	114.42	114.42	-1.20	410	14,192	+26
May09	080818	114.60	114.60	114.40	114.43	-1.20	346	16,371	+53
Jun09	080818	116.40	116.40	114.34	114.34	-1.21	1,494	56,370	-39
Jul09	080818	114.20	114.20	114.20	114.20	-1.21	207	18,357	-4
Aug09	080818	114.06	114.06	114.06	114.06	-1.21	150	9,258	-6
Sep09	080818	113.95	113.95	113.93	113.93	-1.22	154	11,868	+48
Oct09	080818	113.80	113.80	113.80	113.80	-1.23	0	6,701	+0
Nov09	080818	113.67	113.67	113.67	113.67	-1.24	0	4,226	+0
Dec09	080818	115.20	115.60	112.79	113.54	-1.25	9,733	111,579	-835
Total Volume and Open Interest							523,288	1,226,732	-33,151
e-miNY Crude Oil(NYM)
Aug08	080721	129.125	132.075	128.650	131.050	+2.175	20,367	5,267	-1,593
Sep08	080818	113.925	115.325	112.000	112.875	-0.900	21,072	6,548	-516
Oct08	080818	114.050	115.450	112.050	112.900	-1.050	3,479	2,978	+118
Nov08	080818	115.450	115.725	112.800	113.325	-1.075	145	287	+2
Dec08	080818	114.100	116.200	113.025	113.725	-1.125	92	507	+28
Jan09	080818	114.000	114.000	114.000	114.000	-1.175	1	5	+0
Feb09	080818	114.200	114.200	114.200	114.200	-1.200	0	2	+0
Mar09	080818	114.350	114.350	114.350	114.350	-1.200	1	2	+1
Apr09	080818	114.425	114.425	114.425	114.425	-1.200
May09	080818	114.425	114.425	114.425	114.425	-1.200
Total Volume and Open Interest							24,790	10,418	-367
Heating Oil(NYM)
Sep08	080818	312.97	314.73	306.56	308.48	-3.43	37,872	36,575	-659
Oct08	080818	316.25	317.52	309.33	311.28	-3.38	16,012	43,330	+513
Nov08	080818	318.61	319.64	312.77	314.68	-3.48	5,972	22,179	-148
Dec08	080818	318.65	323.44	315.99	317.98	-3.53	5,507	22,151	+439
Jan09	080818	321.99	326.00	320.06	320.93	-3.58	3,001	17,109	+520
Feb09	080818	324.86	327.60	321.72	322.48	-3.63	1,185	5,871	-296
Mar09	080818	324.77	327.14	321.45	322.23	-3.53	1,140	8,249	+307
Apr09	080818	322.90	323.50	320.28	320.28	-3.48	496	3,540	+74
May09	080818	318.86	318.86	318.14	318.38	-3.48	515	2,057	+10
Jun09	080818	316.71	319.00	316.69	316.93	-3.43	1,333	21,176	-176
Jul09	080818	316.60	316.83	316.60	316.83	-3.38	211	2,536	+0
Aug09	080818	322.00	322.00	317.73	317.73	-3.33	153	1,588	+53
Total Volume and Open Interest							74,841	221,254	+229
Gasoline(NYMEX)
Sep08	080818	286.52	288.47	280.14	281.52	-4.50	32,836	45,761	-3,468
Oct08	080818	277.63	279.46	271.45	272.67	-4.20	16,436	61,186	+1,137
Nov08	080818	278.50	278.50	272.25	273.22	-4.05	6,589	29,649	+451
Dec08	080818	277.42	280.21	273.54	274.52	-3.95	4,635	29,300	+741
Jan09	080818	280.50	280.50	275.00	276.52	-3.95	1,171	11,974	+413
Feb09	080818	283.00	283.00	278.92	278.92	-4.00	351	5,838	+9
Mar09	080818	285.80	285.80	281.72	281.72	-4.05	321	3,740	-28
Apr09	080818	297.32	297.32	297.32	297.32	-4.05	187	9,121	+64
May09	080818	298.22	298.22	298.22	298.22	-4.05	3	4,587	+0
Jun09	080818	297.92	297.92	297.92	297.92	-4.05	2	5,239	-1
Total Volume and Open Interest							62,596	221,566	-737
e-miNY RBOB Gasoline(NYM)
Sep08	080818	281.52	281.52	281.52	281.52	-4.50
Oct08	080818	272.67	272.67	272.67	272.67	-4.20
Nov08	080818	273.22	273.22	273.22	273.22	-4.05
Dec08	080818	274.52	274.52	274.52	274.52	-3.95
Total Volume and Open Interest
Natural Gas(NYM)
Sep08	080818	7.928	8.052	7.814	7.888	-0.204	73,656	64,543	-5,601
Oct08	080818	8.020	8.153	7.925	7.996	-0.202	31,701	121,324	+3,357
Nov08	080818	8.502	8.525	8.340	8.381	-0.197	12,593	78,489	+1,662
Dec08	080818	8.800	8.908	8.726	8.776	-0.207	4,970	48,552	+440
Jan09	080818	9.000	9.146	8.980	9.021	-0.192	5,681	65,706	-315
Feb09	080818	9.125	9.172	9.000	9.048	-0.188	2,194	22,458	-652
Mar09	080818	8.880	9.005	8.846	8.881	-0.202	3,420	62,355	+112
Apr09	080818	8.619	8.656	8.525	8.551	-0.152	2,243	63,452	-229
May09	080818	8.550	8.642	8.500	8.541	-0.157	1,976	42,722	+901
Jun09	080818	8.690	8.733	8.603	8.636	-0.159	657	18,460	-204
Jul09	080818	8.770	8.845	8.714	8.746	-0.159	166	17,533	+11
Aug09	080818	8.860	8.920	8.800	8.816	-0.159	316	17,218	+90
Sep09	080818	8.900	8.930	8.820	8.846	-0.159	103	14,195	+20
Oct09	080818	8.992	9.014	8.910	8.926	-0.159	826	30,959	+227
Nov09	080818	9.250	9.340	9.205	9.221	-0.154	138	16,999	+69
Dec09	080818	9.636	9.700	9.576	9.576	-0.154	85	24,813	+3
Total Volume and Open Interest							141,778	925,436	-3,386
Brent Crude Oil(ICE)
Oct08	080818	112.30	114.15	110.85	111.94	-0.61	121,734	100,792	-6,220
Nov08	080818	114.20	115.32	112.08	113.19	-0.56	47,853	100,999	+1,774
Dec08	080818	115.78	116.25	113.13	114.24	-0.55	32,306	71,730	+1,447
Jan09	080818	116.85	116.90	114.00	115.10	-0.54	4,885	25,659	-1,717
Feb09	080818	117.43	117.43	114.66	115.72	-0.58	2,835	22,448	-166
Mar09	080818	117.20	117.61	115.10	116.11	-0.61	1,645	14,322	+768
Apr09	080818	117.50	117.78	115.32	116.29	-0.66	792	16,788	-112
May09	080818	117.61	117.88	115.44	116.38	-0.68	724	13,673	+559
Jun09	080818	117.80	117.87	115.50	116.40	-0.66	1,637	28,927	+61
Jul09	080818	116.47	116.47	116.47	116.47	-0.70	146	8,560	-370
Aug09	080818	116.48	116.48	116.48	116.48	-0.77	55	4,328	+250
Sep09	080818	117.64	117.64	116.45	116.45	-0.81	21	6,505	+0
Oct09	080818	116.37	116.37	116.37	116.37	-0.85	200	3,267	+0
Nov09	080818	116.32	116.32	116.32	116.32	-0.83	265	4,977	+0
Total Volume and Open Interest							224,124	535,814	-3,923
Gas Oil(ICE)
Sep08	080818	1014.00	1025.00	998.00	1003.25	+12.00	41,774	65,595	-3,176
Oct08	080818	1029.00	1031.25	1005.00	1010.25	+11.75	28,627	56,804	+2,158
Nov08	080818	1037.00	1037.00	1012.25	1017.00	+11.50	7,883	25,335	+666
Dec08	080818	1038.50	1040.50	1018.50	1023.75	+11.25	6,604	42,264	-555
Jan09	080818	1045.25	1048.75	1029.25	1032.00	+11.25	2,971	33,774	+516
Feb09	080818	1045.75	1054.75	1037.25	1038.00	+11.50	1,853	12,805	-659
Mar09	080818	1047.25	1056.75	1039.50	1040.25	+11.75	1,346	12,207	-252
Apr09	080818	1044.25	1055.75	1037.50	1039.75	+12.00	568	6,199	-30
May09	080818	1045.50	1054.00	1034.50	1038.25	+12.00	406	8,358	+204
Jun09	080818	1052.50	1052.75	1033.25	1037.00	+11.50	1,234	23,013	+494
Total Volume and Open Interest							67,368	336,333	+779
Ethanol(CBOT)
Aug08	080805	2.220	2.220	2.189	2.189	-0.056	8	192	+1
Sep08	080818	2.190	2.200	2.160	2.180	+0.044	23	224	-58
Oct08	080818	2.185	2.185	2.160	2.181	+0.081	1	214	-9
Nov08	080818	2.185	2.185	2.178	2.178	+0.065	4	244	-4
Dec08	080818	2.185	2.185	2.180	2.180	+0.067	4	182	+5
Jan09	080818	2.170	2.170	2.170	2.170	+0.057	4	151	+6
Feb09	080818	2.165	2.165	2.165	2.165	+0.065	2	99	+1
Mar09	080818	2.165	2.165	2.165	2.165	+0.065	6	139	+0
Total Volume and Open Interest							47	2,472	-55
WTI Crude Oil(ICE)
Sep08	080818	113.34	115.31	112.00	112.87	-0.90	57,449	44,632	+877
Oct08	080818	113.49	115.45	112.01	112.89	-1.05	61,469	86,692	+4,633
Nov08	080818	114.24	115.76	112.41	113.32	-1.09	16,300	31,718	+2,412
Dec08	080818	115.82	116.24	112.80	113.72	-1.14	18,655	84,896	+500
Jan09	080818	115.82	115.83	113.22	114.00	-1.17	2,021	12,860	+366
Feb09	080818	116.03	116.25	113.44	114.21	-1.19	1,011	7,696	+62
Mar09	080818	115.22	116.18	113.61	114.35	-1.19	941	7,166	+348
Apr09	080818	114.42	114.42	114.42	114.42	-1.20	109	8,282	+6
May09	080818	114.43	114.43	114.43	114.43	-1.20	26	5,059	+10
Jun09	080818	116.20	116.40	113.50	114.34	-1.21	879	25,506	-116
Jul09	080818	114.20	114.20	114.20	114.20	-1.21	8	1,834	+36
Aug09	080818	114.06	114.06	114.06	114.06	-1.21	0	1,931	+0
Sep09	080818	113.93	113.93	113.93	113.93	-1.22	45	5,434	+68
Oct09	080818	113.80	113.80	113.80	113.80	-1.23	0	1,306	+0
Nov09	080818	113.67	113.67	113.67	113.67	-1.24	0	4,616	+0
Dec09	080818	115.17	115.72	112.71	113.54	-1.25	4,706	70,948	-453
Total Volume and Open Interest							166,412	520,355	+9,546
US Dollar Index(ICE)
Sep08	080818	77.265	77.295	76.930	77.270	-0.080	5,841	36,017	+380
Dec08	080818	77.520	77.710	77.380	77.705	-0.060	124	2,229	+54
Mar09	080818	78.075	78.075	78.075	78.075	-0.060	20	103	+3
Total Volume and Open Interest							5,985	38,389	+437
Australian Dollar(CME)
Sep08	080818	86.29	87.26	86.20	86.58	+0.29	50,296	73,033	+1,163
Dec08	080818	85.60	86.35	85.39	85.71	+0.29	92	1,754	-14
Mar09	080818	85.35	85.37	84.60	84.89	+0.29	2	538	+0
Total Volume and Open Interest							50,390	75,347	+1,148
British Pound(CME)
Sep08	080818	186.13	186.84	185.78	186.02	+0.16	86,654	100,344	+3,129
Dec08	080818	184.74	185.58	184.59	184.81	+0.16	307	1,947	+126
Mar09	080818	183.98	184.14	183.45	183.64	+0.19	0	950	+0
Total Volume and Open Interest							86,961	104,625	+3,255
Canadian Dollar(CME)
Sep08	080818	94.39	94.79	93.86	93.91	-0.43	44,277	112,073	-379
Dec08	080818	94.30	94.71	93.84	93.86	-0.43	240	8,235	-100
Mar09	080818	94.33	94.59	93.90	93.90	-0.43	15	1,557	+13
Jun09	080818	93.97	94.40	93.97	93.97	-0.43	0	1,292	+0
Total Volume and Open Interest							44,532	125,333	-466
Japanese Yen(CME)
Sep08	080818	90.61	91.10	90.59	90.90	+0.28	104,647	183,918	+200
Dec08	080818	91.25	91.60	91.09	91.41	+0.28	108	22,976	-24
Mar09	080818	91.98	91.98	91.70	91.98	+0.28	0	548	+0
Total Volume and Open Interest							104,755	210,849	+176
Swiss Franc(CME)
Sep08	080818	91.21	91.66	90.88	91.11	-0.02	54,381	58,673	-2,421
Dec08	080818	91.00	91.69	90.98	91.18	-0.02	31	1,684	+13
Mar09	080818	91.35	91.60	91.30	91.30	-0.02	0	511	-1
Total Volume and Open Interest							54,412	60,914	-2,409
EuroFX(CME)
Sep08	080818	146.58	147.47	146.22	146.75	+0.20	242,567	139,414	-6,665
Dec08	080818	145.80	146.75	145.60	146.05	+0.20	692	4,441	+43
Mar09	080818	145.45	145.92	145.19	145.43	+0.20	15	428	+2
Total Volume and Open Interest							243,285	144,769	-6,627
Mexican Peso(CME)
Aug08	080818	986.0	986.0	981.5	986.0	+4.5
Sep08	080818	975.5	982.5	975.5	979.2	+1.2	19,433	87,550	+736
Total Volume and Open Interest							20,633	104,148	+1,436
Brazilian Real(CME)
Sep08	080818	607.10	608.40	607.10	608.40	+1.30	64	2,922	+54
Oct08	080818	603.70	603.70	602.40	603.70	+1.30
Nov08	080818	598.70	598.70	597.30	598.70	+1.40
Dec08	080818	594.40	594.40	592.90	594.40	+1.50	0	111	+0
Total Volume and Open Interest							64	3,579	+54
30-Year T-Bonds(CBOT)
Sep08	080818	117~190	118~020	117~120	117~300	+0~140	190,430	839,201	-2,459
Dec08	080818	116~240	117~040	116~150	117~000	+0~140	2,945	19,606	+1,806
Mar09	080818	115~120	115~300	115~120	115~300	+0~150	3	25	+0
Total Volume and Open Interest							193,385	858,849	-654
10-Year T-Notes(CBOT)
Sep08	080818	116~065	116~155	116~005	116~125	+0~095	597,848	1,739,444	+1,143
Dec08	080818	115~005	115~080	114~265	115~055	+0~095	14,988	124,368	+3,733
Mar09	080818	114~055	114~055	113~280	114~055	+0~095
Total Volume and Open Interest							612,836	1,863,812	+4,876
5-Year T-Notes(CBOT)
Sep08	080818	112~026	112~051	112~008	112~045	+0~025	440,006	0	+0
Dec08	080818	111~071	111~103	111~070	111~099	+0~027	22,142	0	+0
Mar09	080818	111~085	111~085	111~060	111~085	+0~025
Total Volume and Open Interest							486,916	1,600,674	-6,451
2 Year T-Notes(CBOT)
Sep08	080818	106~037	106~054	106~031	106~050	+0~014	204,994	860,372	-24,286
Dec08	080818	105~112	106~002	105~112	106~002	+0~014	13,432	39,284	+15,004
Mar09	080818	106~002	106~002	105~116	106~002	+0~014
Total Volume and Open Interest							218,426	899,656	-9,282
Eurodollars(CME)
Sep08	080818	97.140	97.147	97.130	97.135	-0.010	171,516	1,372,304	-3,986
Dec08	080818	96.920	96.950	96.900	96.940	+0.005	355,366	1,727,902	+29,597
Mar09	080818	96.940	96.975	96.910	96.955	+0.020	311,756	1,413,366	+13,334
Jun09	080818	96.825	96.860	96.790	96.835	+0.020	257,125	1,208,958	+2,183
Sep09	080818	96.630	96.660	96.580	96.630	+0.010	261,410	998,458	-12,694
Dec09	080818	96.355	96.375	96.295	96.345	unch	209,360	803,890	+20,744
Mar10	080818	96.130	96.145	96.070	96.120	unch	118,164	573,605	+1,363
Jun10	080818	95.910	95.930	95.860	95.905	unch	80,203	299,909	+258
Sep10	080818	95.730	95.750	95.680	95.730	+0.005	34,572	216,912	+692
Dec10	080818	95.585	95.595	95.530	95.585	+0.010	39,056	198,865	-2,303
Mar11	080818	95.505	95.525	95.455	95.515	+0.010	29,457	161,036	-4,184
Jun11	080818	95.435	95.460	95.390	95.445	+0.010	22,063	144,473	-3,622
Sep11	080818	95.395	95.400	95.330	95.390	+0.010	8,892	106,526	+929
Dec11	080818	95.340	95.340	95.270	95.330	+0.010	6,355	97,444	-148
Mar12	080818	95.285	95.320	95.250	95.300	+0.010	6,278	101,810	+310
Jun12	080818	95.260	95.260	95.195	95.250	+0.010	5,113	75,950	-1,447
Sep12	080818	95.165	95.215	95.160	95.205	+0.010	9,337	59,548	+1,759
Dec12	080818	95.130	95.160	95.105	95.150	+0.010	16,960	75,953	+8,685
Total Volume and Open Interest							1,959,469	9,821,764	-23,105
30 Day Federal Funds(CBOT)
Aug08	080818	97.990	97.993	97.988	97.990	unch	6,444	114,246	-432
Sep08	080818	97.985	97.990	97.980	97.985	unch	5,446	72,465	-238
Oct08	080818	97.965	97.975	97.960	97.965	unch	5,895	112,706	+37
Nov08	080818	97.940	97.945	97.930	97.940	unch	21,962	146,279	+93
Dec08	080818	97.940	97.950	97.930	97.935	unch	13,278	68,253	+4,817
Jan09	080818	97.915	97.915	97.900	97.910	-0.005	10,577	29,550	+1,782
Total Volume and Open Interest							71,910	583,782	+6,874
30 Day Fed Funds(e-CBOT)
Aug08	080818	97.990	97.993	97.988	97.990	unch	6,444	114,246	-432
Sep08	080818	97.985	97.990	97.980	97.985	unch	5,444	72,465	-238
Oct08	080818	97.965	97.975	97.960	97.965	unch	5,895	112,706	+37
Nov08	080818	97.940	97.945	97.930	97.940	unch	21,960	146,223	+412
Dec08	080818	97.940	97.950	97.930	97.935	unch	13,276	68,253	+4,824
Jan09	080818	97.915	97.915	97.900	97.910	-0.005	10,577	29,550	+1,782
Total Volume and Open Interest							71,904	580,102	+9,812
3-Mth Euro-Yen(CME)
Sep08	080818	99.170	99.170	99.170	99.170	+0.005	0	8,568	+263
Dec08	080818	99.220	99.255	99.220	99.220	+0.010	47	3,185	+0
Mar09	080818	99.280	99.280	99.280	99.280	+0.050	0	1,902	+0
Jun09	080818	99.250	99.250	99.250	99.250	+0.050	0	476	+0
Sep09	080818	99.195	99.195	99.185	99.195	+0.040	0	510	+0
Dec09	080818	99.130	99.130	99.130	99.130	+0.035	0	1	+0
Mar10	080818	99.020	99.030	99.020	99.020	+0.035
Jun10	080818	98.970	98.970	98.970	98.970	+0.035
Sep10	080818	98.925	98.925	98.925	98.925	+0.030
Dec10	080818	99.020	99.020	99.020	99.020	+0.030
Total Volume and Open Interest							47	14,642	+263
3-Mth Euro-Yen(SGX)
Sep08	080818	99.17	99.17	99.17	99.17	+0.00	500	21,610	-228
Dec08	080818	99.25	99.28	99.21	99.21	+0.00	347	18,439	+108
Mar09	080818	99.25	99.31	99.25	99.29	+0.05	179	9,920	+54
Jun09	080818	99.25	99.28	99.25	99.25	+0.04	280	4,360	+5
Sep09	080818	99.20	99.21	99.19	99.19	+0.03	0	1,378	+0
Dec09	080818	99.11	99.13	99.11	99.13	+0.03	0	525	+0
Mar10	080818	99.02	99.02	99.02	99.02	+0.03	0	450	+0
Jun10	080818	98.97	98.97	98.97	98.97	+0.03	0	450	+0
Total Volume and Open Interest							1,306	61,294	-61
Japanese Gov't Bonds(SGX)
Sep08	080818	137.75	137.99	137.65	137.92	+0.27	6,276	20,657	+1,983
Dec08	080818	137.79	137.79	137.79	137.79	+0.27
Mar09	080818	137.79	137.79	137.79	137.79	+0.27
Total Volume and Open Interest							6,276	20,657	+1,983
Euro-Bund(EUREX)
Sep08	080818	114.30	114.59	114.23	114.41	+0.21	411,062	1,232,668	-3,617
Dec08	080818	114.06	114.27	113.96	114.12	+0.22	198	8,348	-123
Mar09	080818	114.31	114.31	114.31	114.31	+0.21	183	0	+0
Total Volume and Open Interest							411,443	1,241,016	-3,740
Euro-Bobl(EUREX)
Sep08	080818	108.61	108.83	108.58	108.73	+0.14	258,631	965,513	+1,570
Dec08	080818	108.88	108.93	108.88	108.89	+0.14	1,860	11,689	+1,006
Mar09	080818	108.74	108.74	108.74	108.74	+0.15
Total Volume and Open Interest							260,491	977,202	+2,576
3-Mth Euribor(EUREX)
Sep08	080818	95.010	95.020	95.010	95.020	+0.015	169	22,055	-31
Dec08	080818	94.950	94.970	94.950	94.950	-0.015	1,086	10,641	+394
Mar09	080818	95.340	95.355	95.325	95.350	+0.005	355	2,683	+303
Total Volume and Open Interest							1,892	41,825	+774
Long Gilt(LIFFE)
Sep08	080818	109~04	109~12	108~31	109~02	-0~04	98,096	342,824	+1,790
Dec08	080818	110~30	110~30	110~30	110~30	-0~04	0	50	+0
Total Volume and Open Interest							98,096	342,874	+1,790
3-Mth Short Sterling(LIFFE)
Sep08	080818	94.24	94.25	94.23	94.25	+0.01	48,493	406,734	+5,231
Dec08	080818	94.31	94.31	94.25	94.27	-0.02	106,236	484,663	+16,981
Mar09	080818	94.83	94.83	94.79	94.80	+0.02	79,993	523,254	+8,045
Jun09	080818	95.04	95.06	94.97	95.00	-0.01	62,220	403,586	+7,826
Sep09	080818	95.07	95.11	95.02	95.04	-0.03	30,354	244,978	+3,584
Dec09	080818	95.05	95.05	94.94	94.96	-0.04	32,049	230,242	+3,848
Total Volume and Open Interest							377,114	2,586,757	+50,492
3-Mth Euribor(LIFFE)
Sep08	080818	95.005	95.025	94.995	95.020	+0.015	56,879	666,353	-7,392
Dec08	080818	94.930	94.985	94.900	94.950	-0.015	167,271	620,918	+5,150
Mar09	080818	95.345	95.375	95.320	95.345	unch	102,338	522,762	-5,401
Total Volume and Open Interest							678,834	3,511,085	+11,116
3-Mth Aus T-Bills(SFE)
Sep08	080818	92.80	92.80	92.76	92.78	-0.02	13,874	441,485	+6,274
Dec08	080818	93.11	93.12	93.03	93.06	-0.05	32,280	393,442	+9,656
Mar09	080818	93.32	93.37	93.26	93.30	-0.02	8,114	172,030	-891
Jun09	080818	93.42	93.47	93.35	93.40	-0.02	7,023	134,416	+2,027
Sep09	080818	93.47	93.50	93.40	93.45	-0.01	3,887	63,878	+979
Dec09	080818	93.47	93.50	93.41	93.46	-0.01	3,861	49,412	+296
Mar10	080818	93.50	93.50	93.42	93.47	unch	1,701	22,396	+446
Jun10	080818	93.41	93.47	93.41	93.47	+0.01	1,122	12,521	-451
Sep10	080818	93.44	93.44	93.44	93.44	-0.01	5	2,968	+5
Dec10	080818	93.41	93.41	93.41	93.41	-0.02	0	1,872	+0
Total Volume and Open Interest							71,867	1,295,826	+18,341
10-Year Aus T-Bonds(SFE)
Sep08	080818	94.18	94.25	94.18	94.23	+0.04	19,811	475,435	-14,556
Dec08	080818	94.24	94.24	94.24	94.24	+0.04
Total Volume and Open Interest							19,811	475,435	-14,556
3-Year Aus T-Bonds(SFE)
Sep08	080818	94.30	94.37	94.29	94.32	+0.01	49,936	855,955	-16,664
Dec08	080818	94.39	94.39	94.39	94.39	+0.01
Total Volume and Open Interest							49,936	855,955	-16,664
Gold(CMX)
Aug08	080818	792.0	801.7	792.0	799.7	+13.7	134	309	+12
Oct08	080818	792.6	805.9	791.7	801.8	+13.4	7,379	30,805	+148
Dec08	080818	795.5	809.9	795.1	805.7	+13.6	155,273	225,786	-4,879
Feb09	080818	799.6	810.0	799.5	810.0	+13.7	1,418	20,879	+872
Apr09	080818	811.3	813.9	811.3	813.9	+13.8	1,332	15,305	+791
Jun09	080818	818.6	820.0	809.5	817.8	+13.9	163	21,250	-38
Aug09	080818	822.0	822.0	822.0	822.0	+14.0	112	11,754	-84
Oct09	080818	826.3	826.3	826.3	826.3	+14.1	12	2,367	+6
Dec09	080818	824.4	834.2	822.6	830.7	+14.2	361	13,423	+14
Feb10	080818	835.5	835.5	835.5	835.5	+14.2	0	102	+0
Apr10	080818	840.4	840.4	840.4	840.4	+14.2	0	16	+0
Jun10	080818	845.4	845.4	845.4	845.4	+14.2	24	3,437	-2
Total Volume and Open Interest							167,308	368,528	-3,109
Silver(CMX)
Sep08	080818	1291.5	1333.5	1288.0	1310.0	+28.5	60,562	45,006	+147
Dec08	080818	1302.0	1345.5	1302.0	1321.7	+28.7	14,881	55,208	-2,749
Mar09	080818	1312.5	1341.0	1312.5	1333.2	+28.7	2,793	9,148	+1,670
May09	080818	1347.5	1347.5	1340.4	1340.4	+28.9	2,488	5,288	+198
Jul09	080818	1347.6	1347.6	1347.6	1347.6	+29.1	103	6,554	-101
Sep09	080818	1364.5	1364.5	1354.5	1354.5	+29.3	499	1,659	+102
Dec09	080818	1345.5	1370.5	1345.0	1365.5	+29.3	976	7,517	-321
Total Volume and Open Interest							82,662	138,940	-954
Platinum(NYMEX)
Oct08	080818	1390.5	1450.0	1375.5	1393.9	+5.7	3,396	11,553	-228
Jan09	080818	1436.2	1436.2	1402.9	1402.9	+5.3	181	714	+75
Apr09	080818	1411.9	1411.9	1411.9	1411.9	+5.3	0	1	+0
Total Volume and Open Interest							3,577	12,268	-153
Palladium(NYMEX)
Sep08	080818	285.00	297.40	280.00	286.90	+2.10	2,367	9,644	-26
Dec08	080818	285.00	298.00	282.50	288.90	+2.10	442	4,000	+143
Mar09	080818	290.45	292.60	290.45	292.60	+2.05	6	61	+4
Total Volume and Open Interest							2,815	13,705	+121
Copper(CMX)
Sep08	080818	333.35	338.60	327.95	331.50	-0.75	9,371	32,628	-693
Dec08	080818	331.90	338.00	327.35	330.90	-0.55	4,328	40,802	+662
Mar09	080818	333.50	336.50	327.30	329.35	-0.95	889	10,077	+6
May09	080818	328.95	328.95	326.00	327.95	-1.45	32	1,352	+8
Jul09	080818	328.20	328.20	325.00	326.55	-1.95	15	852	+0
Total Volume and Open Interest							15,137	95,809	-187
DJIA Index(CBOT)
Sep08	080818	11647	11710	11425	11499	-164	4,038	32,280	-254
Dec08	080818	11659	11732	11435	11496	-165	5	2,038	+2
Mar09	080818	11511	11676	11511	11511	-165	0	3	+0
Jun09	080818	11527	11692	11527	11527	-165
Total Volume and Open Interest							4,043	34,321	-252
E-mini DJIA Index(CBOT)
Sep08	080818	11661	11713	11426	11499	-164	188,806	114,887	+3,634
Dec08	080818	11637	11706	11425	11496	-165	318	649	+12
Mar09	080818	11540	11540	11511	11511	-165	0	33	+0
Jun09	080818	11527	11527	11527	11527	-165
Total Volume and Open Interest							189,124	115,569	+3,646
S & P 500(CME)
Sep08	080818	1299.60	1305.80	1274.00	1282.10	-17.60	31,897	534,972	-4,284
Dec08	080818	1296.00	1296.00	1277.00	1283.60	-17.80	1,258	27,871	+1,004
Mar09	080818	1285.50	1291.40	1282.40	1285.50	-17.90	204	1,093	+204
Jun09	080818	1289.10	1295.00	1286.00	1289.10	-17.90	204	849	+204
Total Volume and Open Interest							33,563	564,807	-2,872
S & P 500 E-Mini(Globex)
Sep08	080818	1299.50	1306.00	1274.00	1282.00	-17.75	1,473,919	2,346,183	-36,355
Dec08	080818	1300.50	1307.25	1275.75	1283.50	-18.00	3,120	66,047	+1,082
Total Volume and Open Interest							1,477,040	2,417,272	-35,272
NASDAQ 100(CME)
Sep08	080818	1963.30	1975.50	1924.00	1943.50	-22.00	2,296	31,602	-654
Dec08	080818	1950.00	1952.30	1941.00	1952.30	-22.00	0	31	+0
Mar09	080818	1959.80	1959.80	1959.80	1959.80	-22.00	0	13	+0
Total Volume and Open Interest							2,296	31,651	-654
NASDAQ 100 E-Mini(Globex)
Sep08	080818	1964.00	1976.00	1923.80	1943.50	-22.00	346,035	334,041	-22,925
Dec08	080818	1970.00	1984.30	1933.00	1952.30	-22.00	449	4,752	+14
Total Volume and Open Interest							346,484	338,793	-22,911
S & P Midcap 400(CME)
Sep08	080818	826.00	826.80	808.50	813.90	-10.90	144	5,515	+89
Dec08	080818	815.30	816.20	815.30	815.30	-10.90	0	2	+0
Mar09	080818	822.60	823.50	822.60	822.60	-10.90
Total Volume and Open Interest							144	5,517	+89
Russell 2000 E-Mini(Globex)
Sep08	080818	754.10	757.60	736.70	743.80	-10.90	193,119	562,458	-4,974
Dec08	080724	816.80	816.80	792.60	796.30	+156.00
Total Volume and Open Interest							288,105	630,143
Nikkei 225(CME)
Sep08	080818	13150	13175	12940	12995	+35	9,829	75,990	-193
Dec08	080818	13025	13025	12990	13025	+35	0	4	+0
Total Volume and Open Interest							9,829	75,994	-193
Nikkei 225(SGX)
Sep08	080818	12950	13270	12905	13160	+150	50,364	222,840	-5,446
Dec08	080818	12895	13215	12865	13110	+145	273	1,019	+42
Mar09	080818	13125	13125	13125	13125	+150
Total Volume and Open Interest							50,637	224,099	-5,404
CAC 40(EURONEXT)
Sep08	080818	4461.0	4514.0	4413.0	4459.0	-4.0	104,394	415,027	+23,293
Oct08	080818	4448.5	4524.5	4436.0	4472.5	-4.0	69	76	+55
Nov08	080818	4476.5	4476.5	4476.5	4476.5
Hang Seng Index(HKFE)
Aug08	080818	21180	21207	20681	20899	-122	75,773	100,082	-455
Sep08	080818	21050	21130	20611	20837	-114	723	2,470	+99
Total Volume and Open Interest							76,553	103,005	-378
DAX(EUREX)
Sep08	080818	6464.0	6514.0	6387.5	6452.5	-24.0	139,338	237,183	-623
Dec08	080818	6535.5	6585.5	6465.0	6525.5	-24.5	1,256	14,098	+168
Mar09	080818	6605.5	6650.0	6548.5	6601.5	-23.0	101	4,371	+0
Total Volume and Open Interest							140,695	255,652	-455
FT-SE 100(EURONEXT)
Sep08	080818	5440.50	5503.50	5387.50	5457.00	+8.00	107,007	504,584	+5,818
Dec08	080818	5466.00	5532.00	5435.00	5491.00	+8.00	169	12,939	+75
Mar09	080818	5487.50	5494.00	5487.50	5494.00	+8.00	0	4,052	+0
Total Volume and Open Interest							107,176	521,575	+5,893
SPI 200(SFE)
Sep08	080818	4939.0	5019.0	4905.0	5005.0	+67.0	26,307	268,016	+2,331
Dec08	080818	4985.0	5050.0	4985.0	5049.0	+68.0	13	2,606	-92
Mar09	080818	5049.0	5049.0	5049.0	5049.0	+67.0	0	877	+0
Total Volume and Open Interest							26,568	272,440	+2,335
GSCI(CME)
Sep08	080818	699.50	706.00	694.50	698.00	-2.00	167	13,670	-464
Oct08	080818	704.00	711.00	701.00	704.00	unch
Nov08	080818	709.00	716.00	706.00	709.00	unch
Total Volume and Open Interest							167	13,670
Reuters CCI(ICE)
Nov08	080818	514.20	517.70	514.20	516.00	+5.75	13	899	+3
Jan09	080818	524.55	524.55	523.00	523.00	+5.75	4	405	-1
Feb09	080818	523.00	523.00	523.00	523.00	+5.75	2	11	+0
Total Volume and Open Interest							0	1	+0