MRCI's End of Day Prices

Daily Futures Price Listing Mon August 25, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep08	080825	1341.50	1363.00	1331.00	1339.25	+18.25	8,919	21,578	-4,540
Nov08	080825	1350.00	1374.50	1338.50	1347.00	+20.00	80,386	235,248	-4,537
Jan09	080825	1365.00	1385.50	1356.00	1364.50	+20.00	6,117	50,110	-229
Mar09	080825	1396.00	1400.00	1368.00	1377.00	+18.75	1,781	17,102	+29
May09	080825	1380.00	1405.50	1377.75	1383.00	+17.25	646	13,257	-143
Jul09	080825	1410.00	1412.00	1385.50	1391.00	+16.00	1,691	13,208	-34
Aug09	080825	1387.00	1387.00	1371.00	1387.00	+16.00	25	213	+4
Sep09	080825	1367.00	1367.00	1353.00	1367.00	+14.00	19	173	+0
Nov09	080825	1350.00	1366.00	1325.00	1335.00	+9.00	7,873	27,456	-674
Jan10	080825	1340.00	1340.00	1333.00	1340.00	+7.00
Mar10	080825	1343.00	1343.00	1335.00	1343.00	+8.00	0	4	+0
May10	080825	1340.00	1340.00	1333.00	1340.00	+7.00
Jul10	080825	1345.00	1345.00	1339.00	1345.00	+6.00	0	8	+0
Total Volume and Open Interest							107,462	384,748	-10,134
Soybean Meal(CBOT)
Sep08	080825	365.80	373.90	363.30	366.20	+5.90	14,083	27,328	-5,233
Oct08	080825	365.00	369.60	360.00	362.70	+5.40	5,277	27,614	+1,444
Dec08	080825	367.00	375.00	362.70	365.80	+5.80	22,384	68,631	-414
Jan09	080825	374.00	375.80	366.70	368.50	+5.80	308	9,780	-15
Mar09	080825	379.50	379.50	370.00	372.50	+5.40	450	11,975	+31
May09	080825	372.00	382.80	372.00	374.30	+4.70	487	7,485	+52
Jul09	080825	375.00	388.60	375.00	377.10	+4.50	675	6,811	+116
Aug09	080825	378.00	381.50	374.90	374.90	+4.50	30	1,750	-1
Sep09	080825	374.50	378.00	366.90	366.90	+3.50	20	1,458	+7
Oct09	080825	355.30	355.30	353.00	355.30	+2.30	14	1,109	+12
Total Volume and Open Interest							44,008	170,307	-4,025
Soybean Oil(CBOT)
Sep08	080825	54.96	55.02	54.07	54.52	+0.37	13,997	21,620	-2,221
Oct08	080825	54.91	55.30	54.40	54.77	+0.35	5,171	27,988	+1,456
Dec08	080825	55.40	55.84	54.81	55.25	+0.32	32,594	135,403	+530
Jan09	080825	56.05	56.12	55.38	55.76	+0.31	1,464	17,907	+286
Mar09	080825	56.60	56.60	55.95	56.36	+0.31	922	15,366	-13
May09	080825	57.13	57.13	56.40	56.78	+0.30	462	8,596	+55
Jul09	080825	57.54	57.57	56.90	57.20	+0.27	520	9,986	-11
Aug09	080825	57.20	57.38	57.15	57.38	+0.27	36	1,208	+9
Sep09	080825	57.40	57.48	57.20	57.48	+0.28	14	758	+1
Oct09	080825	57.48	57.48	57.23	57.48	+0.25	16	924	+2
Total Volume and Open Interest							55,532	256,167	+62
Canola(WCE)
Nov08	080825	556.5	571.5	549.7	550.3	-4.4	5,481	52,246	+536
Jan09	080825	569.9	570.6	562.0	562.0	-3.7	678	16,268	+133
Mar09	080825	580.1	580.1	572.5	572.5	-2.4	236	3,760	-78
May09	080825	585.1	585.1	582.5	582.5	-1.8	96	2,050	+0
Jul09	080825	595.3	595.3	592.8	592.8	+0.2	124	1,916	+71
Total Volume and Open Interest							6,691	79,178	+721
Corn(CBOT)
Sep08	080825	595.00	608.75	578.50	580.25	-6.25	49,624	94,865	-21,432
Dec08	080825	615.50	628.75	598.25	600.00	-6.50	110,021	602,592	-2,866
Mar09	080825	634.75	648.00	617.50	619.50	-6.25	9,311	178,400	+149
May09	080825	639.50	658.00	630.50	632.00	-5.75	1,000	32,146	+155
Jul09	080825	660.00	664.50	640.00	641.75	-6.00	3,079	85,902	+147
Sep09	080825	664.25	664.25	640.00	640.50	-4.00	729	16,612	+112
Dec09	080825	645.50	658.00	634.25	636.00	-1.50	5,946	101,458	+35
Mar10	080825	662.00	662.00	645.50	646.00	-1.00	81	5,099	+24
May10	080825	650.50	651.50	650.50	650.50	-1.00	13	278	+6
Jul10	080825	663.50	663.50	654.00	654.00	-1.00	18	1,755	-1
Total Volume and Open Interest							180,150	1,146,729	-23,614
Wheat(CBOT)
Sep08	080825	875.00	885.00	839.00	840.25	-25.25	13,437	36,769	-5,661
Dec08	080825	898.75	910.00	863.00	864.75	-25.75	45,092	185,294	+609
Mar09	080825	924.75	930.75	888.00	889.00	-26.00	6,119	37,972	+1,288
May09	080825	938.75	941.50	903.75	904.00	-25.25	2,150	5,052	+19
Jul09	080825	945.00	954.25	911.00	911.50	-24.25	6,782	38,235	+1,260
Sep09	080825	951.00	951.00	923.75	923.75	-23.50	79	1,299	-6
Total Volume and Open Interest							75,688	327,031	-2,630
Wheat(KCBT)
Sep08	080825	899.75	916.50	876.50	877.75	-22.25	6,315	21,825	-1,990
Dec08	080825	926.00	939.00	898.75	900.00	-23.00	7,966	50,308	+775
Mar09	080825	942.00	956.75	920.00	921.50	-20.50	277	11,184	+31
May09	080825	964.50	964.50	926.50	934.00	-19.00	32	1,522	-2
Jul09	080825	949.00	964.75	928.00	929.00	-20.00	433	14,206	+6
Sep09	080825	955.00	965.00	935.25	937.00	-20.00	24	964	+14
Total Volume and Open Interest							15,083	103,039	-1,158
Wheat(MGE)
Sep08	080825	939.50	953.00	912.75	914.00	-23.50	3,258	5,567	-234
Dec08	080825	954.25	967.25	928.25	929.25	-22.75	3,104	23,185	+67
Mar09	080825	975.75	981.75	942.75	944.00	-24.00	508	6,276	+293
May09	080825	973.00	982.75	945.75	946.00	-34.00	23	2,079	+20
Jul09	080825	983.25	983.25	945.00	945.00	-30.00	25	519	-19
Total Volume and Open Interest							7,064	41,113	+264
Oats(CBOT)
Sep08	080825	374.75	375.50	364.00	364.00	-1.00	29	727	-67
Dec08	080825	392.00	396.50	381.50	382.00	-2.00	403	10,472	-50
Mar09	080825	415.00	415.00	400.00	400.00	-2.00	52	2,080	+23
May09	080825	422.50	422.50	411.00	411.00	-2.00	2	1,025	+2
Total Volume and Open Interest							487	14,781	-92
Rough Rice(CBOT)
Sep08	080825	18.07	18.37	18.07	18.25	+0.25	215	2,258	-246
Nov08	080825	18.23	18.58	18.23	18.45	+0.20	443	7,497	+128
Jan09	080825	18.68	18.85	18.53	18.73	+0.20	27	881	-11
Mar09	080825	19.01	19.01	18.81	19.01	+0.20	14	493	+7
Total Volume and Open Interest							703	11,623	-118
Live Cattle(CME)
Aug08	080825	102.000	102.430	101.700	102.000	+0.150	2,766	5,749	-1,359
Oct08	080825	106.035	106.800	105.700	105.800	+0.015	11,275	135,515	-496
Dec08	080825	107.300	107.785	106.850	107.350	+0.450	4,475	68,140	+967
Feb09	080825	107.600	108.200	107.200	107.750	+0.570	1,345	31,215	+482
Apr09	080825	108.900	109.250	108.285	108.950	+0.500	862	19,238	+145
Jun09	080825	106.000	106.600	105.900	106.100	+0.170	146	8,573	+34
Total Volume and Open Interest							20,943	271,742	-211
Feeder Cattle(CME)
Aug08	080825	113.000	113.100	112.850	113.100	+0.250	680	2,824	-201
Sep08	080825	112.550	113.350	112.400	112.900	-0.050	420	6,442	-246
Oct08	080825	112.200	112.830	111.600	112.550	+0.050	1,148	13,292	+195
Nov08	080825	112.150	112.600	111.850	112.250	-0.050	341	6,333	+16
Jan09	080825	112.000	112.450	111.800	112.150	-0.050	96	2,087	+29
Mar09	080825	111.850	112.050	111.850	111.950	-0.050	27	694	+8
Apr09	080825	112.100	112.100	112.000	112.100	unch	4	378	+0
Total Volume and Open Interest							2,759	32,532	-203
Lean Hogs(CME)
Oct08	080825	73.750	74.200	73.100	74.000	+0.250	10,345	80,236	-1,236
Dec08	080825	73.800	74.300	73.500	74.250	+0.150	7,022	73,573	+405
Feb09	080825	80.050	80.385	79.700	80.050	-0.300	1,436	29,877	-177
Apr09	080825	85.035	85.500	84.650	85.400	-0.030	1,618	22,063	-462
May09	080825	89.700	89.900	89.300	89.850	-0.130	6	971	-3
Jun09	080825	93.800	93.800	92.900	93.600	-0.150	250	15,638	+37
Jul09	080825	92.000	92.100	91.500	91.950	-0.050	18	1,306	+8
Aug09	080825	89.250	89.400	88.600	88.600	-0.500	9	950	-3
Total Volume and Open Interest							20,707	225,931	-530
Class III Milk(CME)
Aug08	080825	17.25	17.25	17.18	17.19	+0.01	165	4,632	-26
Sep08	080825	16.25	16.30	16.05	16.15	-0.15	231	5,710	+66
Oct08	080825	16.73	16.75	16.53	16.55	-0.20	141	4,554	-11
Nov08	080825	16.90	17.08	16.80	16.88	-0.12	110	3,953	+13
Dec08	080825	17.05	17.08	16.98	17.00	-0.08	104	4,173	+6
Total Volume and Open Interest							1,183	38,618	+90
Cocoa(ICE)
Sep08	080825	2850	2850	2788	2837	+47	3	53	-2
Dec08	080825	2825	2875	2825	2868	+56	5,096	76,735	+852
Mar09	080825	2834	2875	2830	2871	+58	430	26,147	+63
May09	080825	2855	2868	2854	2868	+57	14	9,756	+4
Jul09	080825	2874	2874	2874	2874	+57	11	4,377	+0
Sep09	080825	2873	2873	2873	2873	+56	1	2,005	+1
Dec09	080825	2872	2880	2872	2880	+57	15	6,602	+15
Total Volume and Open Interest							5,570	129,679	+933
Coffee "C"(ICE)
Sep08	080825	139.50	140.10	138.80	139.10	-1.15	248	865	-51
Dec08	080825	143.20	144.20	142.60	143.30	-0.90	7,741	98,850	+763
Mar09	080825	147.00	147.75	146.45	146.95	-0.95	745	15,361	+9
May09	080825	149.55	150.00	148.90	149.30	-0.95	95	4,881	+20
Jul09	080825	151.55	151.55	151.50	151.50	-1.05	191	1,841	+85
Sep09	080825	153.20	153.80	153.20	153.65	-1.00	375	1,498	+73
Total Volume and Open Interest							9,548	125,840	+857
Orange Juice(ICE)
Sep08	080825	105.35	108.15	105.10	108.00	+2.20	1,206	5,470	-819
Nov08	080825	107.50	109.30	107.25	109.00	+1.30	1,516	18,738	+532
Jan09	080825	112.50	112.50	112.25	112.45	+1.30	118	2,730	+66
Mar09	080825	115.50	116.20	115.50	116.20	+1.55	67	3,451	+12
May09	080825	119.25	119.55	119.25	119.55	+1.55	3	633	-1
Jul09	080825	122.55	122.55	122.55	122.55	+1.55	0	78	+0
Total Volume and Open Interest							2,910	31,122	-210
Sugar #11(ICE)
Oct08	080825	14.10	14.13	13.93	13.99	-0.15	32,559	321,150	-1,981
Mar09	080825	15.60	15.60	15.40	15.49	-0.12	22,316	186,513	+2,484
May09	080825	15.58	15.66	15.48	15.56	-0.12	4,112	86,401	+849
Jul09	080825	15.55	15.62	15.49	15.54	-0.12	2,191	83,640	+359
Oct09	080825	15.63	15.81	15.63	15.72	-0.09	1,252	63,686	-525
Total Volume and Open Interest							63,487	818,035	+1,912
London Cocoa(LCE)
Sep08	080822	1561	1563	1542	1557	-7	1,386	55,087	-184
Dec08	080822	1573	1575	1558	1574	+1	9,542	63,281	+2,237
Mar09	080822	1575	1578	1562	1578	+3	1,811	42,225	+807
May09	080822	1575	1577	1565	1577	unch	299	20,414	-95
Jul09	080822	1572	1579	1568	1579	unch	38	7,598	+31
Sep09	080822	1579	1579	1579	1579	unch	1,275	2,969	+1,256
Dec09	080822	1582	1582	1582	1582	unch	0	2,021	+0
Total Volume and Open Interest							11,394	198,335	+4,162
London Sugar(LCE)
Oct08	080822	401.80	405.90	400.00	405.00	+2.70	5,099	25,167	+1,305
Dec08	080822	406.70	410.40	405.40	410.00	+2.50	904	13,045	+203
Mar09	080822	420.20	425.50	420.00	425.00	+3.50	432	16,587	+187
May09	080822	423.00	426.00	422.10	426.00	+3.00	149	4,293	+33
Aug09	080822	423.60	427.70	423.60	427.70	+3.00	222	5,099	+126
Total Volume and Open Interest							6,923	67,889	+1,922
Cotton(ICE)
Oct08	080825	67.80	68.20	65.60	66.91	-0.51	163	4,212	-52
Dec08	080825	70.18	70.48	67.62	69.12	-0.51	5,434	157,403	-145
Mar09	080825	74.54	75.16	72.58	74.03	-0.47	566	34,108	+44
May09	080825	76.98	77.00	74.60	76.09	-0.41	102	3,439	-13
Jul09	080825	78.68	78.70	76.35	77.85	-0.30	97	6,541	+42
Oct09	080825	80.24	80.24	80.24	80.24	-0.35	0	116	+0
Total Volume and Open Interest							6,387	215,251	-108
Lumber(CME)
Sep08	080825	256.6	258.2	252.0	255.9	+0.4	862	2,394	-364
Nov08	080825	242.1	245.2	242.1	243.1	+1.0	1,154	8,635	+45
Jan09	080825	256.0	259.7	256.0	258.5	-0.4	125	2,220	+15
Mar09	080825	261.6	262.9	261.3	262.2	+3.0	42	415	+17
Total Volume and Open Interest							2,199	13,776	-287
Crude Oil(NYM)
Oct08	080825	114.69	116.06	113.68	115.11	+0.52	276,216	309,181	+1,870
Nov08	080825	114.81	116.62	114.28	115.71	+0.57	53,733	108,587	-664
Dec08	080825	115.81	117.20	114.82	116.31	+0.61	44,438	178,423	-3,138
Jan09	080825	115.70	117.31	115.30	116.81	+0.65	8,400	43,550	-158
Feb09	080825	116.29	117.45	116.05	117.22	+0.67	3,511	17,885	+184
Mar09	080825	117.52	117.82	116.56	117.54	+0.71	2,596	17,028	-47
Apr09	080825	117.77	117.77	117.77	117.77	+0.75	1,176	13,718	-259
May09	080825	117.93	117.93	117.93	117.93	+0.76	1,317	14,519	-680
Jun09	080825	117.80	118.25	117.19	118.01	+0.78	1,631	57,275	+117
Jul09	080825	118.03	118.03	118.03	118.03	+0.79	808	17,953	-295
Aug09	080825	118.20	118.24	118.04	118.04	+0.80	900	9,951	-130
Sep09	080825	118.05	118.05	118.05	118.05	+0.81	1,635	12,886	+1,125
Oct09	080825	115.85	118.05	115.85	118.05	+0.81	192	6,774	+45
Nov09	080825	118.04	118.04	118.04	118.04	+0.81	1,265	4,514	-59
Dec09	080825	116.77	118.34	116.47	118.02	+0.82	9,934	116,445	+458
Jan10	080825	117.96	117.96	117.96	117.96	+0.83	0	11,582	+0
Total Volume and Open Interest							416,777	1,195,164	-438
e-miNY Crude Oil(NYM)
Aug08	080721	129.125	132.075	128.650	131.050	+2.175	20,367	5,267	-1,593
Sep08	080819	113.175	116.625	111.625	114.525	+1.650	14,519	5,512	-1,036
Oct08	080825	114.775	116.125	113.650	115.100	+0.500	27,911	9,540	+1,037
Nov08	080825	115.225	116.325	114.250	115.700	+0.550	949	367	-112
Dec08	080825	115.000	117.125	115.000	116.300	+0.600	485	534	-44
Jan09	080825	117.200	117.200	116.800	116.800	+0.650	3	14	+3
Feb09	080825	116.250	117.225	116.250	117.225	+0.675	0	3	+0
Mar09	080825	117.550	117.550	117.550	117.550	+0.725	0	2	+0
Apr09	080825	117.775	117.775	117.775	117.775	+0.750
May09	080825	117.925	117.925	117.925	117.925	+0.750
Total Volume and Open Interest							29,348	10,549	+884
Heating Oil(NYM)
Sep08	080825	313.20	317.81	311.27	315.14	+2.03	28,248	24,404	-2,758
Oct08	080825	316.50	320.70	314.11	317.90	+1.97	40,602	50,487	+3,973
Nov08	080825	319.93	323.29	317.96	321.25	+1.92	8,569	25,499	+871
Dec08	080825	322.97	327.17	320.52	324.30	+1.87	8,098	22,265	+381
Jan09	080825	328.68	328.68	324.61	327.30	+1.87	5,488	16,660	-146
Feb09	080825	327.75	330.06	326.75	329.25	+1.92	2,279	6,722	+281
Mar09	080825	330.38	330.70	326.22	329.45	+2.02	1,341	8,463	-133
Apr09	080825	330.60	330.60	326.25	328.25	+2.02	1,211	3,744	+273
May09	080825	326.17	329.50	324.62	327.05	+1.92	465	2,691	+89
Jun09	080825	324.60	327.60	323.12	326.75	+2.17	3,132	22,800	+442
Jul09	080825	325.91	327.35	325.91	327.35	+2.27	34	2,707	-16
Aug09	080825	328.50	328.50	328.50	328.50	+2.27	9	1,823	+0
Total Volume and Open Interest							101,481	223,836	+3,857
Gasoline(NYMEX)
Sep08	080825	286.73	289.50	282.23	288.23	+1.37	26,079	32,365	-5,773
Oct08	080825	278.70	282.55	275.66	280.69	+1.43	34,812	73,816	+3,323
Nov08	080825	279.59	282.00	276.83	281.14	+1.43	9,402	29,351	+179
Dec08	080825	282.35	283.18	277.77	282.44	+1.53	5,663	31,164	+778
Jan09	080825	282.50	285.67	282.32	284.74	+1.63	901	12,736	+170
Feb09	080825	284.85	288.00	284.85	287.39	+1.68	753	6,233	-74
Mar09	080825	289.60	290.34	289.60	290.34	+1.83	669	3,510	+2
Apr09	080825	306.39	306.39	306.39	306.39	+1.93	293	9,196	-3
May09	080825	307.49	307.49	307.49	307.49	+1.98	160	4,662	+77
Jun09	080825	307.49	307.49	307.49	307.49	+2.03	342	5,030	-202
Total Volume and Open Interest							79,767	223,426	-1,404
e-miNY RBOB Gasoline(NYM)
Sep08	080825	288.23	288.23	288.23	288.23	+1.37
Oct08	080825	280.69	280.69	280.69	280.69	+1.43
Nov08	080825	281.14	281.14	281.14	281.14	+1.43
Dec08	080825	282.44	282.44	282.44	282.44	+1.53
Total Volume and Open Interest
Natural Gas(NYM)
Sep08	080825	7.794	7.915	7.617	7.825	-0.018	86,115	36,964	-3,753
Oct08	080825	7.910	8.030	7.739	7.938	-0.019	37,794	135,254	+4,898
Nov08	080825	8.380	8.403	8.142	8.335	-0.012	9,337	81,106	+586
Dec08	080825	8.774	8.782	8.541	8.728	-0.009	6,391	50,816	+255
Jan09	080825	8.884	9.020	8.780	8.968	-0.004	8,086	69,084	+2,023
Feb09	080825	8.917	9.040	8.820	8.998	-0.004	1,794	22,982	+90
Mar09	080825	8.860	8.900	8.680	8.848	-0.004	6,331	64,581	-251
Apr09	080825	8.525	8.607	8.437	8.585	+0.013	3,802	65,337	-4
May09	080825	8.520	8.614	8.450	8.588	+0.021	1,612	43,010	+765
Jun09	080825	8.620	8.694	8.540	8.683	+0.021	202	17,807	+50
Jul09	080825	8.730	8.800	8.660	8.795	+0.021	554	16,530	+48
Aug09	080825	8.805	8.902	8.741	8.870	+0.023	690	17,286	+562
Sep09	080825	8.834	8.902	8.760	8.902	+0.025	220	14,436	+30
Oct09	080825	8.914	8.984	8.845	8.984	+0.027	385	31,451	+115
Nov09	080825	9.136	9.284	9.136	9.284	+0.032	26	16,039	+1
Dec09	080825	9.620	9.634	9.495	9.634	+0.037	216	25,268	+206
Total Volume and Open Interest							164,297	918,632	+5,896
Brent Crude Oil(ICE)
Oct08	080825	113.00	115.60	113.00	114.03	+0.11	127,415	92,382	+1,184
Nov08	080825	114.95	116.83	114.48	115.38	+0.21	54,577	105,143	-112
Dec08	080825	116.44	117.78	115.50	116.55	+0.30	39,364	75,686	+2,878
Jan09	080825	117.46	118.16	116.76	117.50	+0.35	7,418	29,002	+2,729
Feb09	080825	118.57	118.74	117.82	118.30	+0.40	2,550	23,307	+925
Mar09	080825	119.05	119.05	118.87	118.87	+0.41	1,548	14,993	-182
Apr09	080825	119.26	119.26	119.26	119.26	+0.44	859	17,224	+245
May09	080825	119.52	119.52	119.52	119.52	+0.49	630	13,938	+104
Jun09	080825	119.51	119.67	119.51	119.67	+0.53	2,765	30,052	+693
Jul09	080825	119.85	119.85	119.85	119.85	+0.56	3	8,552	+264
Aug09	080825	119.95	119.95	119.95	119.95	+0.55	0	4,299	+56
Sep09	080825	119.96	119.96	119.96	119.96	+0.50	250	5,915	+124
Oct09	080825	119.97	119.97	119.97	119.97	+0.45	30	2,966	+105
Nov09	080825	119.98	119.98	119.98	119.98	+0.45	30	5,042	+255
Total Volume and Open Interest							248,490	539,594	+9,585
Gas Oil(ICE)
Sep08	080825	1029.50	1031.00	1012.00	1020.75	-9.75	37,443	58,412	-1,268
Oct08	080825	1022.25	1039.50	1021.75	1029.00	-10.50	26,684	60,330	+3,557
Nov08	080825	1031.25	1047.75	1030.50	1037.75	-10.25	9,465	25,150	+1,224
Dec08	080825	1040.25	1056.50	1039.50	1046.00	-10.25	11,699	46,365	-592
Jan09	080825	1053.25	1060.25	1048.25	1054.75	-11.00	2,444	35,509	+1,750
Feb09	080825	1061.00	1064.00	1057.75	1062.00	-11.50	1,669	12,622	-391
Mar09	080825	1066.25	1066.25	1066.25	1066.25	-11.50	1,013	11,579	+560
Apr09	080825	1067.75	1067.75	1067.75	1067.75	-11.50	378	5,967	+184
May09	080825	1068.25	1068.25	1068.25	1068.25	-11.50	266	8,765	-57
Jun09	080825	1063.25	1069.50	1063.25	1069.25	-11.50	1,052	25,291	+724
Total Volume and Open Interest							94,379	350,054	+11,659
Ethanol(CBOT)
Aug08	080805	2.220	2.220	2.189	2.189	-0.056	8	192	+1
Sep08	080825	2.325	2.375	2.325	2.349	+0.009	25	96	-13
Oct08	080825	2.315	2.315	2.290	2.295	-0.020	0	237	+5
Nov08	080825	2.315	2.315	2.300	2.301	-0.009	3	236	+1
Dec08	080825	2.315	2.315	2.300	2.300	-0.010	2	186	+9
Jan09	080825	2.310	2.315	2.310	2.315	+0.010	4	156	+16
Feb09	080825	2.310	2.310	2.300	2.300	+0.010	2	111	+3
Mar09	080825	2.310	2.310	2.300	2.300	+0.010	2	150	+4
Total Volume and Open Interest							41	2,429	+29
WTI Crude Oil(ICE)
Oct08	080825	114.18	116.09	113.65	115.11	+0.52	106,916	82,616	+1,908
Nov08	080825	114.86	116.63	114.24	115.71	+0.57	30,621	35,018	+522
Dec08	080825	116.03	117.10	114.83	116.31	+0.61	31,455	88,972	+1,247
Jan09	080825	116.30	116.90	115.59	116.81	+0.65	2,491	13,384	+1,025
Feb09	080825	116.27	117.30	115.98	117.22	+0.67	630	8,506	+572
Mar09	080825	116.65	117.54	116.44	117.54	+0.71	311	6,631	-204
Apr09	080825	116.88	117.77	116.67	117.77	+0.75	97	8,179	-97
May09	080825	117.04	117.93	116.83	117.93	+0.76	23	5,092	+2
Jun09	080825	117.19	118.01	116.92	118.01	+0.78	1,003	24,445	+290
Jul09	080825	118.03	118.03	118.03	118.03	+0.79	4	2,228	+0
Aug09	080825	118.04	118.04	118.04	118.04	+0.80	0	1,931	+0
Sep09	080825	118.05	118.05	118.05	118.05	+0.81	0	5,507	+0
Oct09	080825	118.05	118.05	118.05	118.05	+0.81	0	1,306	+0
Nov09	080825	118.04	118.04	118.04	118.04	+0.81	0	4,516	+0
Dec09	080825	117.35	118.36	116.42	118.02	+0.82	12,317	71,666	+1,214
Jan10	080825	117.96	117.96	117.96	117.96	+0.83	0	5,208	+0
Total Volume and Open Interest							190,991	481,078	+6,548
US Dollar Index(ICE)
Sep08	080825	76.865	77.225	76.670	76.905	+0.010	5,487	41,435	-17
Dec08	080825	77.355	77.670	77.120	77.340	+0.020	129	2,255	+13
Mar09	080825	77.740	77.740	77.740	77.740	+0.020	13	100	-11
Total Volume and Open Interest							5,639	43,841	-5
Australian Dollar(CME)
Sep08	080825	86.33	86.68	85.91	86.15	-0.24	41,237	78,007	+2,024
Dec08	080825	85.50	85.75	85.00	85.25	-0.24	123	2,030	+0
Mar09	080825	84.45	84.81	84.45	84.45	-0.22	251	390	-149
Total Volume and Open Interest							41,611	80,449	+1,875
British Pound(CME)
Sep08	080825	184.85	185.64	183.76	184.95	+0.06	94,363	112,147	+4,332
Dec08	080825	183.82	184.60	182.63	183.76	+0.06	722	2,685	+224
Mar09	080825	183.25	183.25	181.75	182.63	+0.08	3	1,100	-1
Total Volume and Open Interest							95,688	116,806	+4,245
Canadian Dollar(CME)
Sep08	080825	95.40	95.75	95.05	95.18	-0.22	37,601	102,061	-2,212
Dec08	080825	95.45	95.66	94.99	95.10	-0.22	718	8,751	-25
Mar09	080825	95.09	95.43	95.01	95.09	-0.22	5	1,574	-1
Jun09	080825	95.10	95.32	95.04	95.10	-0.22	20	1,302	+0
Total Volume and Open Interest							38,367	115,924	-2,217
Japanese Yen(CME)
Sep08	080825	90.69	91.85	90.13	91.61	+0.59	126,800	185,835	-2,624
Dec08	080825	91.38	92.34	90.69	92.11	+0.59	451	23,198	+60
Mar09	080825	92.67	92.67	92.08	92.67	+0.59	0	548	+0
Total Volume and Open Interest							127,251	212,988	-2,564
Swiss Franc(CME)
Sep08	080825	90.98	91.57	90.64	91.29	+0.22	55,848	63,611	+2,598
Dec08	080825	91.11	91.64	90.74	91.36	+0.22	171	1,900	-9
Mar09	080825	91.47	91.57	91.08	91.47	+0.21	0	515	+0
Total Volume and Open Interest							56,019	66,072	+2,589
EuroFX(CME)
Sep08	080825	147.68	147.92	146.80	147.41	-0.17	195,256	151,617	+4,069
Dec08	080825	146.81	147.19	146.11	146.70	-0.17	917	6,131	+221
Mar09	080825	145.44	146.33	145.44	146.04	-0.17	30	674	+49
Total Volume and Open Interest							196,203	158,908	+4,339
Mexican Peso(CME)
Sep08	080825	981.0	988.0	978.0	983.0	+0.5	16,562	90,786	-964
Oct08	080825	976.2	976.2	975.8	976.2	+0.5
Total Volume and Open Interest							17,017	108,042	-360
Brazilian Real(CME)
Sep08	080825	613.00	613.05	612.20	612.20	-0.30	505	2,881	-5
Oct08	080825	607.50	607.80	607.50	607.50	-0.30
Nov08	080825	602.40	602.80	602.40	602.40	-0.40
Dec08	080825	597.80	598.40	597.80	597.80	-0.60	558	643	+526
Total Volume and Open Interest							1,063	4,070	+521
30-Year T-Bonds(CBOT)
Sep08	080825	117~210	119~020	117~190	118~180	+0~280	242,457	694,894	-50,945
Dec08	080825	116~260	118~050	116~080	117~220	+0~280	43,212	179,049	+21,533
Mar09	080825	116~090	117~000	115~240	116~200	+0~280	2	29	+0
Total Volume and Open Interest							285,671	873,989	-29,412
10-Year T-Notes(CBOT)
Sep08	080825	116~010	117~015	115~305	116~260	+0~255	852,555	1,427,953	-237,637
Dec08	080825	114~235	115~260	114~235	115~185	+0~260	166,209	281,234	+63,581
Mar09	080825	114~185	114~185	113~245	114~185	+0~260
Total Volume and Open Interest							1,018,764	1,709,187	-174,056
5-Year T-Notes(CBOT)
Sep08	080825	112~060	112~073	112~057	112~066	+0~058	517,649	0	+0
Dec08	080825	111~120	111~120	111~120	111~120	+0~060	69,863	0	+0
Mar09	080825	111~107	111~107	111~048	111~107	+0~059
Total Volume and Open Interest							658,712	1,622,803	+920
2 Year T-Notes(CBOT)
Sep08	080825	106~038	106~061	106~032	106~057	+0~021	304,245	732,222	-42,285
Dec08	080825	105~116	106~012	105~116	106~009	+0~024	61,220	215,613	+30,690
Mar09	080825	106~009	106~009	105~113	106~009	+0~024
Total Volume and Open Interest							365,465	947,835	-11,595
Eurodollars(CME)
Sep08	080825	97.165	97.180	97.160	97.175	+0.005	131,468	1,435,552	+3,623
Dec08	080825	96.965	97.030	96.950	97.005	+0.060	210,147	1,704,076	-14,066
Mar09	080825	96.915	97.040	96.915	97.020	+0.105	321,264	1,418,794	-44,874
Jun09	080825	96.780	96.905	96.780	96.890	+0.105	299,232	1,213,299	-12,765
Sep09	080825	96.590	96.705	96.575	96.675	+0.090	304,496	1,003,705	-15,988
Dec09	080825	96.305	96.430	96.300	96.385	+0.075	209,607	819,651	-15,429
Mar10	080825	96.085	96.220	96.085	96.165	+0.065	127,567	572,376	-6,856
Jun10	080825	95.890	96.010	95.880	95.945	+0.055	88,446	307,405	-2,068
Sep10	080825	95.705	95.845	95.705	95.770	+0.050	42,332	218,918	+1,386
Dec10	080825	95.590	95.700	95.580	95.620	+0.050	35,092	195,557	+17
Mar11	080825	95.505	95.625	95.505	95.545	+0.050	27,795	161,535	-894
Jun11	080825	95.450	95.555	95.435	95.480	+0.055	23,968	141,636	-822
Sep11	080825	95.385	95.510	95.385	95.430	+0.055	7,924	109,852	+675
Dec11	080825	95.340	95.455	95.330	95.375	+0.055	6,279	96,031	+284
Mar12	080825	95.305	95.400	95.295	95.345	+0.060	5,799	104,249	+964
Jun12	080825	95.260	95.345	95.245	95.295	+0.060	6,584	76,674	-248
Sep12	080825	95.210	95.295	95.210	95.250	+0.060	3,948	60,411	+677
Dec12	080825	95.140	95.240	95.135	95.200	+0.065	5,305	77,321	-668
Total Volume and Open Interest							1,867,423	9,916,834	-127,380
30 Day Federal Funds(CBOT)
Aug08	080825	97.990	97.993	97.985	97.988	-0.005	2,620	108,661	+1,450
Sep08	080825	97.990	97.990	97.985	97.985	unch	1,784	72,228	+36
Oct08	080825	97.975	97.985	97.970	97.975	unch	3,451	113,398	-1,125
Nov08	080825	97.945	97.960	97.940	97.950	+0.010	11,595	141,265	-2,453
Dec08	080825	97.935	97.965	97.925	97.945	+0.020	9,701	71,476	-1,587
Jan09	080825	97.905	97.925	97.885	97.920	+0.035	7,345	37,316	+318
Total Volume and Open Interest							45,995	595,717	-493
30 Day Fed Funds(e-CBOT)
Aug08	080825	97.990	97.990	97.985	97.985	-0.005	2,620	108,661	+1,237
Sep08	080825	97.990	97.990	97.985	97.985	-0.005	1,784	72,228	+136
Oct08	080825	97.975	97.985	97.970	97.975	+0.005	3,431	113,394	-1,179
Nov08	080825	97.945	97.960	97.940	97.955	+0.015	11,589	141,264	-2,468
Dec08	080825	97.935	97.965	97.935	97.950	+0.025	9,680	71,466	-1,603
Jan09	080825	97.905	97.925	97.900	97.915	+0.030	7,345	37,316	+318
Total Volume and Open Interest							45,948	594,322	+4,443
3-Mth Euro-Yen(CME)
Sep08	080825	99.160	99.160	99.160	99.160	-0.005	1	8,755	-398
Dec08	080825	99.215	99.215	99.210	99.215	-0.005	0	3,123	+0
Mar09	080825	99.245	99.255	99.245	99.245	unch	77	1,970	+67
Jun09	080825	99.225	99.225	99.225	99.225	unch	0	486	+0
Sep09	080825	99.170	99.170	99.170	99.170	unch	0	510	+0
Dec09	080825	99.105	99.105	99.105	99.105	unch	0	1	+0
Mar10	080825	98.995	98.995	98.995	98.995	unch
Jun10	080825	98.945	98.945	98.945	98.945	unch
Sep10	080825	98.905	98.905	98.905	98.905	-0.010
Dec10	080825	99.000	99.000	99.000	99.000	-0.010
Total Volume and Open Interest							78	14,845	-331
3-Mth Euro-Yen(SGX)
Sep08	080825	99.16	99.17	99.15	99.15	-0.01	401	23,197	-579
Dec08	080825	99.21	99.21	99.20	99.21	-0.01	336	17,136	-367
Mar09	080825	99.24	99.26	99.24	99.25	-0.01	277	10,944	-19
Jun09	080825	99.21	99.25	99.21	99.23	-0.01	554	5,435	+20
Sep09	080825	99.18	99.19	99.15	99.18	-0.01	3	1,896	+3
Dec09	080825	99.11	99.11	99.11	99.11	-0.01	0	525	+0
Mar10	080825	99.00	99.00	99.00	99.00	-0.01	0	450	+0
Jun10	080825	98.95	98.95	98.95	98.95	-0.01	0	450	+0
Total Volume and Open Interest							1,571	64,195	-942
Japanese Gov't Bonds(SGX)
Sep08	080825	137.40	138.41	137.28	138.25	+0.70	533	20,772	-107
Dec08	080825	138.12	138.12	137.24	138.12	+0.70
Mar09	080825	138.12	138.12	138.12	138.12	+0.70
Total Volume and Open Interest							533	20,772	-107
Euro-Bund(EUREX)
Sep08	080825	114.02	114.74	113.92	114.64	+0.78	754,827	1,221,008	+9,425
Dec08	080825	113.69	114.40	113.62	114.33	+0.78	7,040	33,406	+2,238
Mar09	080825	114.54	114.54	114.54	114.54	+0.78
Total Volume and Open Interest							761,867	1,254,414	+11,663
Euro-Bobl(EUREX)
Sep08	080825	108.25	108.74	108.17	108.69	+0.59	565,582	1,008,227	+27,877
Dec08	080825	108.41	108.91	108.35	108.87	+0.63	11,509	25,543	+4,976
Mar09	080825	108.69	108.69	108.69	108.69	+0.59
Total Volume and Open Interest							577,091	1,033,770	+32,853
3-Mth Euribor(EUREX)
Sep08	080825	95.020	95.025	95.015	95.015	-0.005	518	26,905	+337
Dec08	080825	94.935	94.955	94.935	94.955	+0.015	464	11,376	+58
Mar09	080825	95.230	95.275	95.230	95.275	+0.070	107	2,789	+25
Total Volume and Open Interest							1,535	48,358	+556
Long Gilt(LIFFE)
Sep08	080822	109~07	109~16	108~24	108~31	-0~09	69,610	348,436	+1,746
Dec08	080822	110~29	111~12	110~19	110~26	-0~11	464	483	+356
Total Volume and Open Interest							70,074	348,919	+2,102
3-Mth Short Sterling(LIFFE)
Sep08	080822	94.21	94.24	94.21	94.23	+0.01	29,119	398,262	+3,810
Dec08	080822	94.26	94.29	94.25	94.26	0.00	45,332	485,959	-2,187
Mar09	080822	94.74	94.79	94.71	94.74	0.00	78,084	512,588	-4,874
Jun09	080822	94.93	94.97	94.89	94.92	-0.01	65,541	397,900	-4,915
Sep09	080822	94.98	95.02	94.93	94.96	-0.03	46,427	258,717	+2,815
Dec09	080822	94.90	94.93	94.85	94.88	-0.03	25,842	235,846	+603
Total Volume and Open Interest							307,582	2,598,466	-2,666
3-Mth Euribor(LIFFE)
Sep08	080825	95.025	95.025	95.015	95.015	-0.005	53,559	689,677	-11,373
Dec08	080825	94.940	94.960	94.930	94.955	+0.015	81,615	643,793	+2,022
Mar09	080825	95.215	95.290	95.205	95.275	+0.070	112,607	528,870	+6,804
Total Volume and Open Interest							676,929	3,571,978	+5,017
3-Mth Aus T-Bills(SFE)
Sep08	080825	92.79	92.82	92.78	92.82	+0.02	14,370	441,373	-1,519
Dec08	080825	93.07	93.10	93.04	93.10	+0.03	12,135	399,234	+4,843
Mar09	080825	93.28	93.29	93.23	93.29	+0.02	8,586	185,180	-283
Jun09	080825	93.35	93.37	93.31	93.37	+0.01	4,864	133,413	+234
Sep09	080825	93.39	93.41	93.34	93.41	+0.01	2,840	70,871	+1,298
Dec09	080825	93.41	93.42	93.35	93.42	+0.01	1,843	51,283	-401
Mar10	080825	93.40	93.42	93.40	93.42	+0.01	107	21,511	-6
Jun10	080825	93.39	93.42	93.39	93.42	+0.01	1,107	12,891	+89
Sep10	080825	93.41	93.41	93.41	93.41	unch	0	3,099	+0
Dec10	080825	93.39	93.39	93.39	93.39	unch	0	1,923	+0
Total Volume and Open Interest							45,852	1,322,161	+4,255
10-Year Aus T-Bonds(SFE)
Sep08	080825	94.24	94.25	94.19	94.24	unch	19,355	469,218	-2,778
Dec08	080825	94.24	94.25	94.24	94.25	+0.01	4	17	+4
Total Volume and Open Interest							19,359	469,235	-2,774
3-Year Aus T-Bonds(SFE)
Sep08	080825	94.34	94.35	94.28	94.33	0.00	45,922	716,370	+5,262
Dec08	080825	94.40	94.40	94.40	94.40	0.00
Total Volume and Open Interest							45,922	716,370	+5,262
Gold(CMX)
Aug08	080825	819.8	819.8	819.8	819.8	-7.6	21	150	-29
Oct08	080825	826.6	827.7	817.2	821.7	-7.8	3,275	32,141	-389
Dec08	080825	831.1	831.9	821.1	825.7	-7.8	98,414	227,820	-683
Feb09	080825	832.5	836.0	826.1	830.0	-7.9	1,333	24,104	+602
Apr09	080825	837.3	837.4	834.0	834.0	-8.0	110	15,858	+11
Jun09	080825	837.6	842.8	837.3	838.1	-8.1	293	21,570	-9
Aug09	080825	842.4	842.4	842.4	842.4	-8.2	5	12,090	+0
Oct09	080825	846.8	846.8	846.8	846.8	-8.3	0	2,650	+3
Dec09	080825	850.0	855.8	850.0	851.3	-8.4	204	13,714	+87
Feb10	080825	856.1	856.1	856.1	856.1	-8.4	0	402	+0
Apr10	080825	860.9	860.9	860.9	860.9	-8.5	0	35	+0
Jun10	080825	866.2	866.2	866.2	866.2	-8.6	0	3,437	+0
Total Volume and Open Interest							103,873	376,845	-537
Silver(CMX)
Sep08	080825	1336.0	1356.0	1310.0	1337.0	-10.7	26,188	32,516	-2,100
Dec08	080825	1350.5	1367.0	1321.0	1347.9	-11.1	9,723	57,632	+1,098
Mar09	080825	1351.0	1374.5	1345.0	1359.3	-11.3	59	9,211	-9
May09	080825	1365.0	1366.7	1365.0	1366.7	-11.4	31	5,183	-18
Jul09	080825	1383.5	1383.5	1374.1	1374.1	-11.5	20	6,382	+5
Sep09	080825	1381.0	1381.0	1381.0	1381.0	-11.7	30	1,694	-30
Dec09	080825	1375.0	1399.5	1365.5	1392.0	-11.8	22	7,475	+6
Total Volume and Open Interest							36,462	128,685	-1,036
Platinum(NYMEX)
Oct08	080825	1441.5	1444.0	1405.3	1435.0	-6.2	2,109	11,647	+98
Jan09	080825	1425.0	1443.3	1425.0	1443.2	-6.0	35	948	+22
Apr09	080825	1456.9	1456.9	1456.9	1456.9	-2.1	10	6	+5
Total Volume and Open Interest							2,154	12,601	+125
Palladium(NYMEX)
Sep08	080825	287.20	290.90	281.15	286.00	-3.00	1,305	6,331	-739
Dec08	080825	287.75	293.65	284.00	288.25	-3.60	1,278	7,088	+519
Mar09	080825	291.25	291.25	291.25	291.25	-3.60	18	62	+0
Total Volume and Open Interest							2,601	13,481	-220
Copper(CMX)
Sep08	080825	346.50	351.25	344.05	348.15	+0.90	9,855	21,601	-2,158
Dec08	080825	346.30	349.00	342.60	346.45	+0.50	7,305	46,275	+230
Mar09	080825	342.00	345.00	342.00	344.60	+0.20	420	10,174	-61
May09	080825	342.00	344.50	342.00	342.95	unch	101	1,550	-11
Jul09	080825	344.85	344.85	341.25	341.25	-0.20	52	829	-34
Total Volume and Open Interest							18,237	90,012	-2,081
DJIA Index(CBOT)
Sep08	080825	11590	11626	11360	11384	-233	3,883	32,094	-581
Dec08	080825	11593	11600	11365	11380	-233	68	2,435	+57
Mar09	080825	11394	11627	11394	11394	-233	0	3	+0
Jun09	080825	11409	11642	11409	11409	-233
Total Volume and Open Interest							3,951	34,532	-524
E-mini DJIA Index(CBOT)
Sep08	080825	11617	11627	11356	11384	-233	175,352	114,803	-1,407
Dec08	080825	11595	11620	11355	11380	-233	704	752	+52
Mar09	080825	11412	11412	11309	11394	-233	1	32	+0
Jun09	080825	11409	11409	11409	11409	-233
Total Volume and Open Interest							176,057	115,587	-1,355
S & P 500(CME)
Sep08	080825	1292.00	1292.00	1264.50	1266.40	-25.80	35,362	517,074	-842
Dec08	080825	1285.70	1285.70	1266.50	1267.80	-26.00	2,030	43,999	+1,835
Mar09	080825	1269.90	1285.10	1269.90	1269.90	-26.20	0	1,149	-25
Jun09	080825	1273.00	1288.20	1273.00	1273.00	-26.20	0	919	+0
Total Volume and Open Interest							37,392	563,163	+968
S & P 500 E-Mini(Globex)
Sep08	080825	1291.00	1292.25	1264.25	1266.50	-25.75	1,380,141	2,360,709	-27,456
Dec08	080825	1294.00	1294.00	1266.00	1267.75	-26.00	5,895	79,009	+770
Total Volume and Open Interest							1,386,040	2,444,780	-26,682
NASDAQ 100(CME)
Sep08	080825	1929.50	1930.30	1887.00	1895.00	-34.50	4,189	30,890	+683
Dec08	080825	1899.50	1903.00	1899.50	1903.00	-34.50	55	148	+35
Mar09	080825	1910.50	1910.50	1907.00	1910.50	-34.50	0	13	+0
Total Volume and Open Interest							4,244	31,056	+718
NASDAQ 100 E-Mini(Globex)
Sep08	080825	1930.00	1930.80	1887.00	1895.00	-34.50	271,663	337,740	+5,014
Dec08	080825	1932.00	1937.80	1895.80	1903.00	-34.50	410	5,120	+66
Total Volume and Open Interest							272,075	342,862	+5,082
S & P Midcap 400(CME)
Sep08	080825	811.75	811.75	796.75	799.80	-13.80	270	5,722	-162
Dec08	080825	801.20	801.20	801.00	801.20	-13.80	0	19	+0
Mar09	080825	808.50	808.50	808.30	808.50	-13.80
Total Volume and Open Interest							270	5,741	-162
Russell 2000 E-Mini(Globex)
Sep08	080825	737.80	738.50	716.90	721.70	-16.30	163,212	572,470	-270
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	080825	12685	12860	12665	12685	-235	11,935	79,047	+628
Dec08	080825	12715	12725	12715	12715	-235	0	14	+0
Total Volume and Open Interest							11,935	79,061	+628
Nikkei 225(SGX)
Sep08	080825	12885	12950	12850	12865	+170	57,261	232,849	+4,682
Dec08	080825	12850	12895	12810	12820	+210	440	1,225	-124
Mar09	080825	12830	12830	12830	12830	+210
Total Volume and Open Interest							57,701	234,333	+4,558
CAC 40(EURONEXT)
Sep08	080825	4399.0	4404.0	4355.5	4360.0	-46.0	99,286	470,621	+14,084
Oct08	080825	4397.5	4400.5	4370.0	4373.0	-45.5	43	138	+2
Nov08	080825	4378.0	4378.0	4378.0	4378.0	-46.0	25	3	+3
Total Volume and Open Interest							99,359	472,269	+14,086
Hang Seng Index(HKFE)
Aug08	080825	20603	21197	20582	21190	+809	76,606	105,193	-1,142
Sep08	080825	20629	21124	20509	21117	+817	3,082	4,688	+1,079
Total Volume and Open Interest							79,722	110,412	-43
DAX(EUREX)
Sep08	080825	6354.0	6382.0	6268.0	6319.0	-43.5	126,547	235,470	+389
Dec08	080825	6426.0	6450.5	6346.0	6390.0	-44.5	1,029	15,881	+436
Mar09	080825	6494.5	6524.5	6420.0	6464.0	-45.0	546	5,788	-78
Total Volume and Open Interest							128,122	257,139	+747
FT-SE 100(EURONEXT)
Sep08	080822	5404.00	5525.00	5378.50	5514.00	+132.00	84,271	513,718	+698
Dec08	080822	5427.00	5548.00	5427.00	5548.00	+133.50	55	13,985	-4
Mar09	080822	5548.00	5548.00	5548.00	5548.00	+132.00	0	4,130	+0
Total Volume and Open Interest							84,326	531,833	+694
SPI 200(SFE)
Sep08	080825	4887.0	5024.0	4877.0	5001.0	+105.0	27,308	284,866	-6,246
Dec08	080825	5044.0	5044.0	5044.0	5044.0	+104.0	38	2,776	+38
Mar09	080825	5044.0	5044.0	5044.0	5044.0	+104.0	24	1,157	+24
Total Volume and Open Interest							27,374	289,917	-6,188
GSCI(CME)
Sep08	080825	716.10	716.10	706.50	711.20	+1.20	556	13,842	+40
Oct08	080825	717.00	723.00	715.50	717.00	+1.00
Nov08	080825	722.00	728.00	721.00	722.00	unch
Total Volume and Open Interest							556	13,842	+40
Reuters CCI(ICE)
Nov08	080825	530.00	533.70	529.20	530.00	unch	13	905	-2
Jan09	080825	537.00	537.00	536.70	537.00	unch	0	403	+0
Feb09	080825	537.00	537.00	537.00	537.00	unch	0	11	+0
Total Volume and Open Interest