MRCI's End of Day Prices

Daily Futures Price Listing Tue September 02, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep08	080902	1306.00	1306.00	1265.00	1301.50	-30.50	4,358	5,930	-861
Nov08	080902	1302.00	1305.00	1255.00	1298.50	-25.50	54,220	231,923	-2,625
Jan09	080902	1320.00	1320.00	1272.75	1315.50	-26.00	3,876	54,159	+507
Mar09	080902	1327.50	1332.00	1285.25	1327.75	-26.00	881	18,113	-25
May09	080902	1345.75	1345.75	1295.00	1335.50	-26.50	523	13,323	-99
Jul09	080902	1350.00	1350.00	1305.00	1343.50	-27.25	1,043	14,715	+308
Aug09	080902	1317.75	1364.75	1317.75	1333.50	-31.25	0	224	+0
Sep09	080902	1282.50	1308.50	1282.50	1308.50	-28.00	35	228	+18
Nov09	080902	1299.75	1299.75	1241.50	1283.00	-18.00	2,515	27,706	+223
Jan10	080902	1290.00	1307.00	1290.00	1290.00	-17.00	0	1	+0
Mar10	080902	1293.00	1308.50	1293.00	1293.00	-15.50	0	4	+0
May10	080902	1290.00	1306.00	1290.00	1290.00	-16.00
Jul10	080902	1298.00	1316.00	1298.00	1298.00	-18.00	0	9	+0
Total Volume and Open Interest							67,507	372,767	-2,563
Soybean Meal(CBOT)
Sep08	080902	365.00	366.00	349.50	364.90	-2.50	13,325	10,165	-2,442
Oct08	080902	356.50	356.50	340.00	355.60	-2.80	11,059	32,803	+453
Dec08	080902	352.60	356.40	338.60	355.40	-2.60	20,004	77,514	+2,351
Jan09	080902	359.90	359.90	342.50	358.10	-2.60	1,684	11,727	+42
Mar09	080902	355.00	363.40	347.70	362.30	-2.60	285	12,126	+51
May09	080902	350.00	365.20	349.30	364.80	-2.30	597	7,787	+107
Jul09	080902	365.00	367.50	352.30	367.50	-2.60	302	7,514	+68
Aug09	080902	353.80	365.50	352.00	365.50	-2.40	34	1,795	+12
Sep09	080902	345.00	358.00	345.00	357.50	-1.40	42	1,534	+28
Oct09	080902	340.40	343.00	331.80	343.00	unch	6	1,114	+0
Total Volume and Open Interest							47,400	170,527	+676
Soybean Oil(CBOT)
Sep08	080902	52.44	52.44	50.98	52.03	-1.37	14,759	6,044	-1,807
Oct08	080902	52.56	52.56	51.18	52.29	-1.38	13,691	32,968	+1,548
Dec08	080902	53.22	53.25	51.70	52.83	-1.37	24,879	137,009	+1,980
Jan09	080902	53.84	53.84	52.27	53.35	-1.37	963	20,083	+130
Mar09	080902	54.41	54.41	52.85	53.95	-1.35	632	16,117	-5
May09	080902	54.79	54.79	53.25	54.35	-1.35	417	8,563	+18
Jul09	080902	54.10	54.77	53.90	54.72	-1.38	642	11,081	+218
Aug09	080902	54.10	54.90	54.10	54.90	-1.38	11	1,234	+3
Sep09	080902	54.55	56.36	54.50	55.03	-1.33	233	979	+153
Oct09	080902	54.95	56.32	54.95	54.95	-1.37	368	1,160	+232
Total Volume and Open Interest							57,711	252,124	+2,648
Canola(WCE)
Nov08	080902	532.2	543.7	516.0	542.3	-3.8	6,733	53,895	-400
Jan09	080902	530.0	552.7	516.0	552.7	-4.7	741	17,619	+260
Mar09	080902	562.6	562.6	562.6	562.6	-5.8	113	3,699	+85
May09	080902	552.0	572.7	549.0	572.7	-6.4	271	2,067	+5
Jul09	080902	563.6	581.2	563.6	581.2	-8.4	349	2,146	+90
Total Volume and Open Interest							8,589	83,316	+363
Corn(CBOT)
Sep08	080902	560.25	560.25	536.50	553.00	-15.25	37,432	19,483	-12,293
Dec08	080902	576.00	577.25	555.00	569.25	-15.75	111,554	597,470	-3,349
Mar09	080902	593.25	595.00	574.00	588.00	-16.00	23,962	180,108	+1,102
May09	080902	610.00	610.00	586.25	600.25	-16.00	2,909	34,188	+727
Jul09	080902	620.00	620.00	596.00	610.00	-15.75	3,294	85,632	+230
Sep09	080902	619.25	619.25	598.25	608.50	-13.50	635	16,954	+205
Dec09	080902	610.75	615.00	592.00	606.00	-14.00	4,292	101,524	+722
Mar10	080902	624.50	624.50	605.00	617.00	-12.75	116	5,045	-53
May10	080902	616.00	622.00	616.00	622.00	-12.50	5	278	+0
Jul10	080902	622.50	638.50	617.00	626.00	-12.50	40	1,758	+13
Total Volume and Open Interest							184,418	1,070,206	-12,603
Wheat(CBOT)
Sep08	080902	770.00	770.00	734.25	744.25	-35.00	19,876	8,079	-6,366
Dec08	080902	792.00	792.75	756.25	766.75	-34.50	57,306	191,092	-4,199
Mar09	080902	821.00	821.00	780.50	790.75	-34.50	3,355	38,984	-154
May09	080902	831.00	831.00	795.00	805.00	-34.50	440	5,519	+88
Jul09	080902	841.00	841.00	809.00	818.75	-31.75	2,333	38,475	+28
Sep09	080902	856.00	864.50	825.00	834.25	-30.25	19	1,312	-5
Total Volume and Open Interest							84,549	305,592	-10,648
Wheat(KCBT)
Sep08	080902	805.00	805.00	782.25	792.75	-26.00	2,522	5,163	-1,128
Dec08	080902	834.00	834.00	800.50	811.25	-28.25	10,986	55,443	-775
Mar09	080902	850.75	850.75	822.00	831.75	-28.25	950	11,736	+161
May09	080902	840.00	850.00	835.00	841.25	-32.25	341	1,879	+133
Jul09	080902	870.00	870.00	834.00	841.25	-31.75	852	14,361	+135
Sep09	080902	855.00	858.50	842.50	848.00	-32.00	40	960	-1
Total Volume and Open Interest							15,782	92,596	-1,510
Wheat(MGE)
Sep08	080902	844.00	844.00	821.00	824.00	-37.00	927	334	-777
Dec08	080902	864.50	864.50	830.00	840.25	-29.50	3,467	21,788	-528
Mar09	080902	877.00	877.00	848.25	855.00	-29.50	898	7,567	+25
May09	080902	875.00	875.00	854.75	861.00	-27.00	164	2,175	+32
Jul09	080902	872.50	872.50	853.25	861.00	-29.00	52	619	+35
Total Volume and Open Interest							5,743	36,327	-1,071
Oats(CBOT)
Sep08	080902	336.00	345.25	336.00	344.00	-1.25	16	69	-291
Dec08	080902	361.75	363.50	346.00	360.00	-2.25	1,523	10,483	-87
Mar09	080902	372.00	377.50	365.25	377.50	-2.75	22	2,138	+7
May09	080902	385.25	392.25	385.00	389.50	-2.75	5	1,037	-1
Total Volume and Open Interest							1,802	14,453	-257
Rough Rice(CBOT)
Sep08	080902	18.38	18.42	18.15	18.15	-0.75	357	1,501	-268
Nov08	080902	18.87	19.28	18.22	18.35	-0.62	847	7,775	-27
Jan09	080902	18.61	18.95	18.61	18.66	-0.63	225	942	-61
Mar09	080902	19.06	19.25	18.87	18.95	-0.62	7	530	-4
Total Volume and Open Interest							1,437	11,245	-360
Live Cattle(CME)
Oct08	080902	104.050	107.050	103.700	103.750	-0.300	20,646	131,630	-4,222
Dec08	080902	106.430	107.750	105.980	106.100	-0.300	12,085	74,477	+3,340
Feb09	080902	106.700	107.850	106.350	106.750	+0.020	3,384	34,925	+1,496
Apr09	080902	107.250	107.750	106.500	107.285	+0.055	1,465	20,291	+135
Jun09	080902	104.430	104.430	103.800	103.900	-0.450	270	8,769	-15
Aug09	080902	106.000	106.150	105.500	106.150	-0.300	14	1,941	+5
Total Volume and Open Interest							37,873	273,600	-28
Feeder Cattle(CME)
Sep08	080902	112.100	112.400	111.500	111.785	+0.635	620	5,971	-111
Oct08	080902	111.250	112.100	110.600	111.730	+0.780	2,209	13,273	-112
Nov08	080902	110.730	111.635	110.500	111.285	+1.000	1,196	6,750	+47
Jan09	080902	109.950	111.250	109.950	110.700	+1.200	188	2,329	+35
Mar09	080902	110.500	111.035	110.450	110.800	+0.800	20	702	+4
Apr09	080902	111.000	111.050	110.800	110.800	+0.800	6	392	+2
May09	080902	111.700	111.800	111.000	111.200	+0.800	41	500	+20
Total Volume and Open Interest							4,280	29,917	-115
Lean Hogs(CME)
Oct08	080902	68.350	70.400	68.300	69.550	+1.125	14,736	74,498	-1,421
Dec08	080902	69.250	70.600	69.200	69.950	+0.400	10,845	77,953	+1,252
Feb09	080902	75.450	77.100	75.225	77.000	+1.050	4,099	29,658	+295
Apr09	080902	81.180	82.300	79.975	82.250	+1.070	1,741	21,687	-115
May09	080902	85.950	87.500	85.600	87.250	+1.250	34	1,028	-5
Jun09	080902	89.250	90.400	88.250	90.350	+0.350	955	15,789	+3
Jul09	080902	87.535	89.000	86.900	89.000	+0.900	90	1,392	+17
Aug09	080902	85.000	85.750	84.600	85.000	-0.200	32	1,026	+13
Total Volume and Open Interest							32,547	223,457	+8
Class III Milk(CME)
Sep08	080902	15.79	15.87	15.69	15.76	-0.05	142	5,781	-33
Oct08	080902	16.11	16.17	16.04	16.08	-0.03	220	4,632	-4
Nov08	080902	16.47	16.50	16.30	16.40	-0.05	68	4,040	+2
Dec08	080902	16.65	16.68	16.55	16.56	-0.10	67	4,278	+15
Jan09	080902	16.53	16.55	16.40	16.45	-0.10	21	2,270	-4
Total Volume and Open Interest							677	39,629	-13
Cocoa(ICE)
Sep08	080902	2797	2797	2667	2667	-197	0	29	+0
Dec08	080902	2825	2825	2641	2664	-220	0	80,154	+2,709
Mar09	080902	2800	2800	2647	2663	-221	0	28,114	+1,492
May09	080902	2670	2696	2650	2658	-210	0	9,705	+18
Jul09	080902	2670	2690	2652	2656	-210	0	4,580	+93
Sep09	080902	2648	2652	2648	2652	-213	0	2,808	+207
Dec09	080902	2662	2662	2662	2662	-213	0	6,726	+0
Total Volume and Open Interest							0	136,076	+4,519
Coffee "C"(ICE)
Sep08	080902	139.50	141.05	139.20	140.55	-1.35	131	401	-80
Dec08	080902	145.00	145.25	141.80	144.45	-1.30	7,600	101,192	+178
Mar09	080902	149.30	149.30	145.60	148.20	-1.20	574	16,399	-17
May09	080902	151.75	151.75	148.10	150.55	-1.20	205	4,792	+89
Jul09	080902	154.00	154.00	151.65	152.85	-1.15	137	1,573	-38
Sep09	080902	153.95	155.05	153.50	155.05	-1.20	166	1,629	+71
Total Volume and Open Interest							8,895	128,660	+255
Orange Juice(ICE)
Sep08	080902	104.55	105.00	101.90	102.20	-6.35	603	2,105	-410
Nov08	080902	112.60	112.70	105.25	106.20	-5.95	1,253	20,092	+17
Jan09	080902	112.10	113.95	109.00	109.75	-6.10	43	2,748	+19
Mar09	080902	116.90	116.90	112.05	113.40	-6.15	7	3,696	+0
May09	080902	117.00	117.05	116.00	117.05	-6.20	2	816	+2
Jul09	080902	119.50	120.05	119.50	120.05	-6.20	0	78	+0
Total Volume and Open Interest							1,908	29,557	-372
Sugar #11(ICE)
Oct08	080902	12.70	12.84	12.37	12.71	-0.05	73,471	284,043	-7,958
Mar09	080902	14.50	14.65	14.15	14.55	-0.01	43,177	219,672	+6,823
May09	080902	14.71	14.89	14.41	14.80	+0.03	10,478	84,402	+924
Jul09	080902	14.78	14.93	14.49	14.84	unch	2,787	86,163	-196
Oct09	080902	15.02	15.16	14.75	15.08	+0.01	2,431	67,185	-15
Total Volume and Open Interest							135,569	821,177	-38
London Cocoa(LCE)
Sep08	080902	1590	1590	1534	1546	-56	2,178	37,723	-2,029
Dec08	080902	1601	1613	1545	1557	-61	4,468	73,664	-384
Mar09	080902	1590	1604	1544	1556	-61	579	47,316	+117
May09	080902	1552	1580	1545	1549	-61	288	21,014	-146
Jul09	080902	1555	1562	1552	1553	-57	0	8,215	+0
Sep09	080902	1558	1558	1552	1553	-57	200	5,239	+200
Dec09	080902	1555	1555	1555	1555	-57	0	2,058	+0
Total Volume and Open Interest							10,763	198,674	+0
London Sugar(LCE)
Oct08	080902	395.00	398.00	380.00	397.50	+0.50	3,051	20,903	-1,800
Dec08	080902	395.00	396.30	380.00	396.20	-0.80	2,569	16,083	+671
Mar09	080902	404.50	409.00	394.40	409.00	+1.00	484	19,119	+244
May09	080902	409.30	411.60	397.40	411.60	+1.60	3	4,749	-1
Aug09	080902	402.80	412.60	400.40	412.60	+1.60	0	5,210	+0
Total Volume and Open Interest							6,107	69,872	-886
Cotton(ICE)
Oct08	080902	67.10	68.04	65.82	67.91	+0.38	130	4,322	+25
Dec08	080902	69.48	70.43	68.10	70.18	+0.40	9,690	154,147	-386
Mar09	080902	73.85	74.87	72.70	74.76	+0.38	1,849	35,031	+487
May09	080902	75.00	76.81	75.00	76.78	+0.40	450	3,864	+252
Jul09	080902	77.45	78.88	76.75	78.85	+0.54	162	7,348	+69
Oct09	080902	80.67	80.67	80.67	80.67	unch	0	116	+0
Total Volume and Open Interest							12,428	214,341	+485
Lumber(CME)
Sep08	080902	254.5	255.7	252.3	253.0	+1.0	477	1,302	-202
Nov08	080902	240.0	244.0	238.8	238.9	-1.5	742	8,686	-58
Jan09	080902	254.5	256.2	254.1	254.3	-3.6	111	2,364	+42
Mar09	080902	260.8	261.0	259.7	259.7	-1.0	68	468	+22
Total Volume and Open Interest							1,408	12,936	-192
Crude Oil(NYM)
Oct08	080902	117.05	118.60	105.46	109.71	-5.75	216,481	285,551	-3,661
Nov08	080902	117.36	118.31	105.99	110.30	-5.55	64,038	114,533	+4,227
Dec08	080902	117.69	118.95	106.67	110.97	-5.34	42,684	182,316	-2,168
Jan09	080902	118.13	118.20	107.61	111.55	-5.13	9,263	39,963	-1,685
Feb09	080902	117.83	118.20	107.00	112.11	-4.83	2,925	18,022	+43
Mar09	080902	115.30	115.30	108.91	112.59	-4.54	1,765	17,870	+7
Apr09	080902	112.91	113.01	107.70	113.01	-4.26	2,181	14,724	+259
May09	080902	110.18	113.36	110.16	113.36	-4.02	2,737	16,948	+1,061
Jun09	080902	114.10	114.10	110.12	113.62	-3.81	2,604	59,041	+1,292
Jul09	080902	111.75	113.84	111.75	113.84	-3.64	268	18,544	+86
Aug09	080902	114.02	114.02	114.02	114.02	-3.49	213	10,210	+62
Sep09	080902	116.97	116.97	112.00	114.15	-3.37	69	12,918	+0
Oct09	080902	116.91	116.91	109.95	114.25	-3.27	37	7,328	+12
Nov09	080902	114.32	114.32	114.32	114.32	-3.20	25	5,015	-25
Dec09	080902	118.98	118.99	109.50	114.37	-3.13	6,094	115,779	+315
Jan10	080902	114.43	114.43	114.43	114.43	-3.04	0	11,642	+0
Total Volume and Open Interest							354,846	1,182,917	-969
e-miNY Crude Oil(NYM)
Sep08	080819	113.175	116.625	111.625	114.525	+1.650	14,519	5,512	-1,036
Oct08	080902	117.075	118.450	105.500	109.700	-5.750	20,359	7,980	-104
Nov08	080902	117.200	117.875	105.975	110.300	-5.550	988	856	-5
Dec08	080902	117.600	117.925	107.000	110.975	-5.325	150	692	+57
Jan09	080902	117.900	117.900	107.850	111.550	-5.125	0	16	+0
Feb09	080902	112.100	112.100	112.100	112.100	-4.850	0	3	+0
Mar09	080902	121.125	121.125	112.600	112.600	-4.525	0	2	+0
Apr09	080902	113.000	113.000	113.000	113.000	-4.275
May09	080902	113.350	113.350	113.350	113.350	-4.025
Jun09	080902	113.625	113.625	113.625	113.625	-3.800	0	1	+0
Total Volume and Open Interest							21,497	9,639	-52
Heating Oil(NYM)
Oct08	080902	326.00	329.65	295.60	307.36	-11.83	34,873	56,841	-633
Nov08	080902	327.85	331.84	299.00	310.26	-11.68	7,810	25,666	+161
Dec08	080902	329.60	330.00	301.77	313.16	-11.63	5,714	24,483	-483
Jan09	080902	315.07	318.92	304.80	316.11	-11.38	2,874	17,891	-44
Feb09	080902	312.93	320.91	307.10	318.06	-11.18	577	7,577	-39
Mar09	080902	313.02	321.26	307.38	318.36	-10.68	503	8,640	-90
Apr09	080902	310.00	318.50	306.50	317.06	-10.38	262	3,997	-45
May09	080902	325.89	325.89	306.29	315.76	-10.13	313	3,421	+123
Jun09	080902	314.70	317.86	304.94	315.36	-9.98	1,023	22,014	-148
Jul09	080902	310.86	316.36	310.86	316.36	-9.68	57	2,687	+7
Aug09	080902	327.15	327.15	312.00	317.61	-9.48	24	1,843	-2
Sep09	080902	318.00	319.70	318.00	319.66	-9.28	18	1,142	-5
Total Volume and Open Interest							54,356	209,365	-5,657
Gasoline(NYMEX)
Oct08	080902	293.00	296.00	260.82	273.37	-12.05	34,821	77,704	-346
Nov08	080902	287.57	289.00	258.40	269.67	-11.85	13,354	33,295	+1,547
Dec08	080902	285.57	286.19	258.85	269.82	-11.75	6,151	33,269	+224
Jan09	080902	266.43	271.92	261.45	271.92	-11.50	1,433	13,758	+59
Feb09	080902	269.50	274.27	268.75	274.27	-11.35	702	7,088	+223
Mar09	080902	272.00	277.17	272.00	277.17	-11.25	431	4,007	-56
Apr09	080902	288.00	293.07	283.50	293.07	-11.10	52	8,863	+23
May09	080902	294.32	294.32	294.32	294.32	-10.90	30	4,481	-8
Jun09	080902	294.57	294.57	294.57	294.57	-10.75	11	5,321	+4
Jul09	080902	293.25	293.92	293.25	293.92	-10.50	0	746	+0
Total Volume and Open Interest							56,985	203,763	-4,685
e-miNY RBOB Gasoline(NYM)
Oct08	080902	273.37	273.37	273.37	273.37	-12.05
Nov08	080902	269.67	269.67	269.67	269.67	-11.85
Dec08	080902	269.82	269.82	269.82	269.82	-11.75
Jan09	080902	271.92	271.92	271.92	271.92	-11.50
Total Volume and Open Interest
Natural Gas(NYM)
Oct08	080902	7.958	8.130	7.160	7.261	-0.682	81,201	141,469	-3,954
Nov08	080902	8.360	8.440	7.616	7.719	-0.644	22,791	84,531	-880
Dec08	080902	8.730	8.850	8.100	8.177	-0.611	9,979	61,508	+2,254
Jan09	080902	9.000	9.000	8.339	8.421	-0.597	8,362	73,309	+274
Feb09	080902	9.000	9.000	8.391	8.461	-0.577	2,572	26,728	+186
Mar09	080902	8.809	8.809	8.250	8.326	-0.552	9,301	67,694	+3,931
Apr09	080902	8.350	8.350	8.050	8.106	-0.412	4,629	63,827	-491
May09	080902	8.385	8.591	8.090	8.131	-0.397	2,605	45,598	-34
Jun09	080902	8.431	8.434	8.200	8.231	-0.390	684	18,221	+158
Jul09	080902	8.550	8.550	8.330	8.346	-0.382	331	17,132	+179
Aug09	080902	8.650	8.786	8.390	8.426	-0.377	304	17,882	+42
Sep09	080902	8.650	8.650	8.425	8.461	-0.372	287	15,645	+63
Oct09	080902	8.750	8.750	8.485	8.546	-0.367	865	31,709	-128
Nov09	080902	9.060	9.060	8.820	8.886	-0.332	120	16,190	+38
Dec09	080902	9.450	9.450	9.200	9.246	-0.322	86	25,613	+16
Jan10	080902	9.620	9.633	9.471	9.486	-0.312	596	15,666	+11
Total Volume and Open Interest							145,630	919,429	+1,596
Brent Crude Oil(ICE)
Oct08	080902	110.45	110.45	104.14	108.34	-1.07	96,097	87,023	-4,491
Nov08	080902	111.11	111.11	105.60	109.83	-0.98	56,428	113,139	+5,252
Dec08	080902	112.30	112.30	106.90	111.15	-0.88	36,823	77,833	-2,157
Jan09	080902	112.10	112.68	108.59	112.22	-0.80	11,928	31,237	+1,028
Feb09	080902	112.86	113.53	109.44	113.11	-0.65	4,282	23,328	+205
Mar09	080902	113.40	114.26	110.43	113.82	-0.46	2,893	15,022	+247
Apr09	080902	113.78	114.83	110.92	114.41	-0.25	1,468	16,868	+382
May09	080902	114.01	115.23	111.26	114.83	-0.04	1,049	13,998	+39
Jun09	080902	114.15	115.52	111.50	115.13	+0.17	3,384	31,167	+213
Jul09	080902	115.46	115.46	115.46	115.46	+0.30	492	8,966	+59
Aug09	080902	115.73	115.73	115.73	115.73	+0.32	256	4,502	+0
Sep09	080902	115.91	115.91	115.91	115.91	+0.37	0	5,882	+16
Oct09	080902	115.96	115.96	115.96	115.96	+0.40	5	2,929	+0
Nov09	080902	115.98	115.98	115.98	115.98	+0.45	15	4,864	+0
Total Volume and Open Interest							218,188	550,008	-423
Gas Oil(ICE)
Sep08	080902	987.50	993.75	949.00	979.25	-51.00	37,986	51,160	-1,290
Oct08	080902	994.25	999.75	955.50	985.50	-7.75	53,400	64,193	-1,928
Nov08	080902	998.00	1005.75	963.50	992.50	-7.25	18,508	29,386	+1,122
Dec08	080902	993.00	1012.50	971.25	999.50	-6.75	14,440	46,753	-35
Jan09	080902	993.50	1018.50	978.75	1007.00	-6.25	3,730	33,237	+6
Feb09	080902	999.00	1019.25	985.50	1014.00	-5.50	988	11,975	-124
Mar09	080902	1003.50	1018.50	990.25	1018.50	-5.50	585	11,647	-175
Apr09	080902	1001.50	1020.00	992.25	1020.00	-5.50	210	6,257	+48
May09	080902	1003.50	1021.25	993.75	1021.25	-5.50	157	9,234	-28
Jun09	080902	1005.50	1031.25	995.00	1022.00	-5.50	1,010	25,711	+135
Total Volume and Open Interest							84,492	336,469	-2,186
Ethanol(CBOT)
Sep08	080902	2.235	2.235	2.235	2.235	-0.135	12	68	+0
Oct08	080902	2.200	2.249	2.200	2.242	-0.052	31	264	+17
Nov08	080902	2.200	2.240	2.200	2.240	-0.052	16	250	+6
Dec08	080902	2.220	2.250	2.220	2.250	-0.044	8	178	-13
Jan09	080902	2.273	2.273	2.273	2.273	-0.019	17	155	+5
Feb09	080902	2.222	2.222	2.222	2.222	-0.063	15	118	+15
Mar09	080902	2.222	2.222	2.222	2.222	-0.063	15	151	+17
Apr09	080902	2.222	2.222	2.222	2.222	-0.065	12	173	+14
Total Volume and Open Interest							191	2,447	+37
WTI Crude Oil(ICE)
Oct08	080902	111.07	111.25	105.50	109.71	-1.19	68,183	78,857	-3,769
Nov08	080902	111.68	111.70	106.01	110.30	-1.03	35,214	49,871	+395
Dec08	080902	111.99	111.99	106.85	110.97	-0.88	23,383	95,406	-1,659
Jan09	080902	110.15	112.24	107.53	111.55	-0.75	4,007	16,205	-115
Feb09	080902	107.98	112.13	107.94	112.11	-0.56	701	8,726	-67
Mar09	080902	109.47	112.59	108.96	112.59	-0.34	296	6,694	-4
Apr09	080902	109.48	113.01	109.31	113.01	-0.05	145	8,249	-600
May09	080902	109.83	113.36	109.62	113.36	+0.18	86	5,097	-26
Jun09	080902	110.13	113.62	109.91	113.62	+0.33	2,207	25,562	+129
Jul09	080902	113.84	113.84	113.84	113.84	+0.46	0	2,254	+0
Aug09	080902	114.02	114.02	114.02	114.02	+0.60	1	1,931	+0
Sep09	080902	114.15	114.15	114.15	114.15	+0.71	7	5,507	+0
Oct09	080902	114.25	114.25	114.25	114.25	+0.79	24	1,318	+0
Nov09	080902	114.32	114.32	114.32	114.32	+0.84	36	4,516	+0
Dec09	080902	112.01	115.01	109.60	114.37	+0.87	4,324	72,789	-1,103
Jan10	080902	114.43	114.43	114.43	114.43	+0.94	0	5,208	+0
Total Volume and Open Interest							139,356	501,767	-7,132
US Dollar Index(ICE)
Sep08	080902	77.840	78.380	77.740	78.140	+0.420	2,427	43,919	+836
Dec08	080902	78.300	78.865	78.240	78.570	+0.390	151	2,630	+76
Mar09	080902	78.950	78.960	78.950	78.960	+0.390	0	100	+0
Total Volume and Open Interest							2,578	46,702	+912
Australian Dollar(CME)
Sep08	080902	85.77	85.77	82.57	83.61	-1.93	40,205	79,999	+2,100
Dec08	080902	84.91	84.91	81.72	82.72	-1.92	987	3,508	+19
Mar09	080902	81.74	83.84	81.12	81.94	-1.90	0	388	+0
Total Volume and Open Interest							41,192	83,917	+2,119
British Pound(CME)
Sep08	080902	181.69	181.70	177.65	178.06	-3.50	65,272	113,955	+1,137
Dec08	080902	180.39	180.39	176.55	176.93	-3.46	1,366	3,873	+397
Mar09	080902	175.86	179.27	175.70	175.85	-3.42	0	1,102	+0
Total Volume and Open Interest							66,638	119,912	+1,534
Canadian Dollar(CME)
Sep08	080902	94.20	94.25	93.02	93.58	-0.39	51,964	101,008	-6
Dec08	080902	94.01	94.16	92.94	93.51	-0.38	2,207	9,964	+353
Mar09	080902	94.12	94.12	93.15	93.53	-0.38	26	1,473	+23
Jun09	080902	93.55	93.96	93.18	93.57	-0.39	40	1,402	+40
Total Volume and Open Interest							54,612	116,783	+732
Japanese Yen(CME)
Sep08	080902	92.00	92.99	91.64	92.12	+0.10	112,901	179,278	-3,844
Dec08	080902	92.50	93.45	92.14	92.60	+0.10	896	23,866	+146
Mar09	080902	92.90	93.75	92.75	93.15	+0.10	0	548	+0
Total Volume and Open Interest							113,797	207,099	-3,698
Swiss Franc(CME)
Sep08	080902	90.96	91.38	89.85	90.40	-0.23	55,566	61,315	+811
Dec08	080902	90.90	91.43	89.95	90.48	-0.23	115	2,007	+12
Mar09	080902	90.59	91.27	90.29	90.59	-0.23	0	265	+0
Total Volume and Open Interest							55,681	63,883	+823
EuroFX(CME)
Sep08	080902	146.80	147.12	144.56	145.04	-1.27	191,958	151,887	+255
Dec08	080902	145.60	146.39	143.89	144.36	-1.27	2,422	7,901	+468
Mar09	080902	144.77	145.46	143.51	143.70	-1.27	0	625	+0
Total Volume and Open Interest							194,390	160,902	+726
Mexican Peso(CME)
Sep08	080902	970.0	971.8	959.8	962.5	-7.8	26,366	88,075	-3,670
Oct08	080902	957.0	964.2	957.0	957.0	-7.2
Total Volume and Open Interest							27,999	107,212	-2,991
Brazilian Real(CME)
Oct08	080902	600.80	600.80	597.30	597.30	-8.20	2	2	+2
Nov08	080902	592.70	600.40	592.70	592.70	-7.70
Dec08	080902	586.00	598.50	585.00	588.20	-7.80	24	2,228	+2
Jan09	080902	583.90	591.10	583.90	583.90	-7.20
Total Volume and Open Interest							27	2,777	-1,878
30-Year T-Bonds(CBOT)
Sep08	080902	118~010	119~060	117~150	119~000	+0~260	128,411	152,640	-48,113
Dec08	080902	117~070	118~100	116~180	118~040	+0~260	272,991	761,471	+15,395
Mar09	080902	116~050	117~050	116~050	117~050	+0~260	8	36	+2
Total Volume and Open Interest							401,412	914,165	-32,715
10-Year T-Notes(CBOT)
Sep08	080902	116~210	117~145	116~060	117~125	+0~225	342,186	307,783	-107,746
Dec08	080902	115~160	116~100	114~315	116~070	+0~230	691,947	1,501,801	+82,226
Mar09	080902	115~040	115~040	114~160	115~040	+0~200
Total Volume and Open Interest							1,034,133	1,809,584	-25,520
5-Year T-Notes(CBOT)
Sep08	080902	112~040	112~113	112~028	112~113	+0~056	206,223	0	+0
Dec08	080902	111~100	112~053	111~100	112~053	+0~061	450,479	0	+0
Mar09	080902	112~026	112~026	111~092	112~026	+0~062
Total Volume and Open Interest							716,572	1,566,153	+299
2 Year T-Notes(CBOT)
Sep08	080902	106~064	106~081	106~042	106~080	+0~020	100,976	222,456	-31,141
Dec08	080902	106~014	106~042	105~127	106~040	+0~022	188,009	745,015	+24,924
Mar09	080902	106~040	106~040	106~018	106~040	+0~022
Total Volume and Open Interest							288,985	967,471	-6,217
Eurodollars(CME)
Sep08	080902	97.173	97.188	97.173	97.185	+0.007	79,271	1,417,413	-8,734
Dec08	080902	97.005	97.080	96.985	97.070	+0.045	145,755	1,683,734	-10,268
Mar09	080902	97.070	97.130	96.990	97.120	+0.080	181,582	1,455,570	-10,619
Jun09	080902	96.935	97.015	96.850	97.000	+0.085	198,229	1,217,650	-11,952
Sep09	080902	96.730	96.810	96.640	96.795	+0.085	231,462	1,004,364	-4,458
Dec09	080902	96.445	96.520	96.355	96.505	+0.075	176,845	844,410	+3,689
Mar10	080902	96.235	96.320	96.155	96.305	+0.080	99,383	564,819	-1,191
Jun10	080902	96.030	96.120	95.955	96.100	+0.080	83,089	310,967	+3,755
Sep10	080902	95.865	95.950	95.785	95.930	+0.080	37,777	224,849	-1,107
Dec10	080902	95.715	95.795	95.630	95.775	+0.080	26,992	200,808	-789
Mar11	080902	95.630	95.720	95.555	95.695	+0.080	25,923	164,255	-875
Jun11	080902	95.555	95.640	95.470	95.615	+0.080	20,391	147,739	+1,800
Sep11	080902	95.495	95.585	95.425	95.560	+0.080	15,518	119,895	+1,332
Dec11	080902	95.445	95.535	95.375	95.505	+0.080	9,195	100,743	+677
Mar12	080902	95.410	95.495	95.345	95.475	+0.080	9,134	106,524	+2,526
Jun12	080902	95.365	95.440	95.300	95.425	+0.075	5,154	76,951	-86
Sep12	080902	95.320	95.390	95.260	95.375	+0.070	5,401	59,745	+320
Dec12	080902	95.280	95.355	95.210	95.325	+0.070	2,727	77,060	+320
Total Volume and Open Interest							1,374,735	9,986,810	-30,645
30 Day Federal Funds(CBOT)
Sep08	080902	97.988	97.988	97.982	97.985	unch	8,246	75,497	+1,569
Oct08	080902	97.980	97.985	97.970	97.980	+0.005	4,157	115,735	+97
Nov08	080902	97.960	97.970	97.945	97.965	+0.015	7,544	144,068	+598
Dec08	080902	97.945	97.980	97.930	97.965	+0.020	4,433	73,084	+421
Jan09	080902	97.940	97.965	97.905	97.950	+0.025	2,567	36,612	-252
Feb09	080902	97.860	97.895	97.830	97.885	+0.035	2,154	28,322	-145
Total Volume and Open Interest							30,690	499,317	-103,919
30 Day Fed Funds(e-CBOT)
Sep08	080902	97.988	97.988	97.982	97.988	+0.003	7,936	75,497	+1,569
Oct08	080902	97.980	97.985	97.970	97.980	+0.005	4,119	115,735	+98
Nov08	080902	97.960	97.970	97.945	97.970	+0.020	7,514	144,068	+598
Dec08	080902	97.945	97.980	97.930	97.975	+0.030	4,403	73,084	+421
Jan09	080902	97.940	97.965	97.905	97.965	+0.040	2,567	36,612	-252
Feb09	080902	97.860	97.895	97.830	97.895	+0.045	2,154	28,322	-145
Total Volume and Open Interest							36,389	602,143	+6,116
3-Mth Euro-Yen(CME)
Sep08	080902	99.155	99.160	99.150	99.160	+0.005	8	6,996	+7
Dec08	080902	99.170	99.170	99.170	99.170	-0.025	0	2,962	+40
Mar09	080902	99.210	99.210	99.210	99.210	-0.005	5	1,903	+0
Jun09	080902	99.180	99.190	99.180	99.180	-0.030	0	486	+0
Sep09	080902	99.130	99.130	99.130	99.130	-0.025	0	510	+0
Dec09	080902	99.060	99.060	99.060	99.060	-0.025	0	1	+0
Mar10	080902	98.950	98.950	98.950	98.950	-0.025
Jun10	080902	98.900	98.900	98.900	98.900	-0.025
Sep10	080902	98.855	98.855	98.855	98.855	-0.025
Dec10	080902	98.950	98.950	98.950	98.950	-0.025
Total Volume and Open Interest							13	12,858	+47
3-Mth Euro-Yen(SGX)
Sep08	080902	99.15	99.15	99.15	99.15	unch	155	21,846	+124
Dec08	080902	99.18	99.18	99.18	99.18	unch	30	17,091	+15
Mar09	080902	99.22	99.22	99.21	99.21	unch	207	10,755	-31
Jun09	080902	99.20	99.20	99.18	99.18	unch	260	5,622	-155
Sep09	080902	99.13	99.14	99.12	99.13	unch	62	1,926	+28
Dec09	080902	99.06	99.06	99.06	99.06	-0.01	0	525	+0
Mar10	080902	98.95	98.95	98.95	98.95	-0.01	0	450	+0
Jun10	080902	98.90	98.90	98.90	98.90	0.00	0	450	+0
Total Volume and Open Interest							714	62,827	-19
Japanese Gov't Bonds(SGX)
Sep08	080902	137.55	138.34	137.44	137.98	+0.34	4,847	20,461	-996
Dec08	080902	137.33	138.07	137.27	137.85	+0.34	149	570	-103
Mar09	080902	137.85	137.85	137.85	137.85	+0.34
Total Volume and Open Interest							4,996	21,031	-1,099
Euro-Bund(EUREX)
Sep08	080902	114.54	114.57	113.56	114.21	-0.31	420,340	1,025,007	-28,961
Dec08	080902	114.19	114.27	113.27	113.92	-0.30	56,950	137,307	+26,388
Mar09	080902	114.21	114.21	114.21	114.21	-0.36	150	0	+0
Total Volume and Open Interest							477,440	1,162,314	-2,573
Euro-Bobl(EUREX)
Sep08	080902	108.50	108.61	107.99	108.38	-0.17	330,875	930,066	-1,998
Dec08	080902	108.73	108.84	108.22	108.61	-0.16	44,536	116,281	+30,707
Mar09	080902	108.38	108.38	108.38	108.38	-0.17	339	0	+0
Total Volume and Open Interest							375,750	1,046,347	+28,709
3-Mth Euribor(EUREX)
Sep08	080902	95.025	95.025	95.020	95.020	-0.010	975	27,257	-31
Dec08	080902	94.945	94.950	94.935	94.940	-0.010	112	10,965	-156
Mar09	080902	95.250	95.255	95.220	95.235	-0.040	28	3,313	-2
Total Volume and Open Interest							1,262	48,649	-217
Long Gilt(LIFFE)
Sep08	080902	109~18	109~23	109~00	109~15	-0~09	11,322	31,577	-8,096
Dec08	080902	111~28	112~03	111~07	111~23	-0~12	47,093	318,848	-6,311
Total Volume and Open Interest							58,415	350,425	-14,407
3-Mth Short Sterling(LIFFE)
Sep08	080902	94.26	94.26	94.25	94.26	unch	38,073	384,526	-9,981
Dec08	080902	94.36	94.36	94.31	94.35	-0.01	41,946	464,123	-1,833
Mar09	080902	94.96	94.96	94.88	94.93	-0.01	64,158	535,490	+5,722
Jun09	080902	95.13	95.16	95.07	95.14	unch	36,612	398,903	+1,604
Sep09	080902	95.19	95.22	95.11	95.19	+0.00	42,221	268,367	+978
Dec09	080902	95.09	95.12	95.01	95.10	unch	35,055	241,074	-1,713
Total Volume and Open Interest							279,776	2,611,386	-2,375
3-Mth Euribor(LIFFE)
Sep08	080902	95.025	95.035	95.020	95.020	-0.010	43,693	663,981	-638
Dec08	080902	94.950	94.955	94.930	94.940	-0.010	49,059	748,331	+3,971
Mar09	080902	95.260	95.270	95.210	95.235	-0.040	84,287	529,424	-8,243
Total Volume and Open Interest							489,882	3,717,699	+3,279
3-Mth Aus T-Bills(SFE)
Sep08	080902	92.84	92.95	92.79	92.82	-0.02	22,119	454,111	-4,944
Dec08	080902	93.13	93.15	93.08	93.11	-0.02	33,411	438,272	+9,034
Mar09	080902	93.31	93.34	93.26	93.30	unch	9,850	193,769	-795
Jun09	080902	93.39	93.42	93.36	93.39	unch	5,030	135,041	-1,843
Sep09	080902	93.44	93.47	93.40	93.43	+0.01	2,421	71,847	+316
Dec09	080902	93.47	93.47	93.43	93.45	+0.01	2,098	54,437	+1,091
Mar10	080902	93.45	93.47	93.43	93.45	+0.01	1,368	22,023	-224
Jun10	080902	93.45	93.46	93.43	93.45	+0.01	957	13,466	+407
Sep10	080902	93.43	93.45	93.43	93.45	+0.02	135	2,950	+10
Dec10	080902	93.43	93.43	93.43	93.43	unch	125	2,098	+125
Total Volume and Open Interest							77,764	1,389,463	+3,302
10-Year Aus T-Bonds(SFE)
Sep08	080902	94.30	94.35	94.28	94.34	+0.04	28,426	496,847	+8,721
Dec08	080902	94.37	94.37	94.36	94.36	+0.04	9	4,482	+5
Total Volume and Open Interest							28,435	501,329	+8,726
3-Year Aus T-Bonds(SFE)
Sep08	080902	94.37	94.41	94.34	94.38	+0.00	83,172	763,784	+13,947
Dec08	080902	94.47	94.47	94.47	94.47	+0.01	2,952	8,139	+29
Total Volume and Open Interest							86,124	771,923	+13,976
Gold(CMX)
Oct08	080902	838.1	838.1	791.6	806.6	-24.6	2,355	34,496	-1,196
Dec08	080902	842.2	842.8	795.2	810.5	-24.7	84,368	233,002	-637
Feb09	080902	843.4	843.4	801.0	814.7	-24.9	1,310	24,129	-325
Apr09	080902	820.0	821.4	808.9	818.5	-25.1	160	15,974	+155
Jun09	080902	841.0	841.0	813.4	822.3	-25.3	337	22,191	+254
Aug09	080902	826.3	826.3	826.3	826.3	-25.5	536	12,397	+200
Oct09	080902	830.3	830.3	830.3	830.3	-25.7	0	2,931	+0
Dec09	080902	861.0	861.8	823.6	834.6	-25.9	702	13,224	-374
Feb10	080902	839.2	839.2	839.2	839.2	-26.1	0	402	+0
Apr10	080902	843.8	843.8	843.8	843.8	-26.4	0	35	+0
Jun10	080902	848.8	848.8	848.8	848.8	-26.7	100	3,490	+58
Total Volume and Open Interest							90,589	384,999	-1,754
Silver(CMX)
Sep08	080902	1377.0	1377.0	1247.5	1305.0	-55.7	2,131	1,665	-3,183
Dec08	080902	1387.5	1390.0	1255.0	1314.5	-56.2	14,555	75,552	+301
Mar09	080902	1391.0	1391.0	1270.0	1325.2	-56.6	253	9,284	-9
May09	080902	1293.5	1338.5	1293.5	1332.3	-56.8	12	5,175	-3
Jul09	080902	1408.5	1408.5	1307.0	1339.4	-57.0	5	6,239	-3
Sep09	080902	1342.0	1345.9	1342.0	1345.9	-57.3	31	1,812	+17
Dec09	080902	1395.0	1399.0	1299.5	1356.2	-57.8	59	7,342	+15
Total Volume and Open Interest							17,159	115,590	-2,855
Platinum(NYMEX)
Oct08	080902	1490.0	1499.8	1375.3	1403.5	-86.3	1,492	10,499	-374
Jan09	080902	1455.0	1455.0	1391.8	1412.5	-87.3	836	1,959	+509
Apr09	080902	1400.0	1422.5	1400.0	1422.5	-87.3	65	66	+60
Total Volume and Open Interest							2,393	12,524	+195
Palladium(NYMEX)
Sep08	080902	304.85	304.95	285.00	290.25	-13.55	333	349	-1,583
Dec08	080902	306.00	309.00	285.45	293.05	-13.75	1,316	13,042	+522
Mar09	080902	295.85	295.85	295.85	295.85	-13.90	1	65	+1
Total Volume and Open Interest							1,650	13,456	-1,060
Copper(CMX)
Sep08	080902	341.85	342.20	321.00	332.25	-10.70	2,074	4,735	-770
Dec08	080902	337.55	338.30	315.90	327.30	-11.40	7,111	51,279	-257
Mar09	080902	332.95	332.95	320.00	326.55	-10.85	770	10,396	+229
May09	080902	319.90	326.80	319.00	325.75	-10.25	96	1,490	-15
Jul09	080902	325.00	326.25	324.85	324.85	-9.85	6	851	+0
Total Volume and Open Interest							10,628	77,728	-853
DJIA Index(CBOT)
Sep08	080902	11543	11790	11468	11514	-27	3,869	33,015	+334
Dec08	080902	11522	11730	11485	11510	-26	124	3,085	-63
Mar09	080902	11524	11551	11524	11524	-27	0	3	+0
Jun09	080902	11539	11566	11539	11539	-27
Total Volume and Open Interest							3,993	36,103	+271
E-mini DJIA Index(CBOT)
Sep08	080902	11547	11793	11466	11514	-27	146,389	108,862	-3,680
Dec08	080902	11539	11783	11462	11510	-26	524	1,835	+33
Mar09	080902	11546	11818	11524	11524	-27	11	36	+3
Jun09	080902	11539	11539	11539	11539	-27
Total Volume and Open Interest							146,924	110,733	-3,644
S & P 500(CME)
Sep08	080902	1281.90	1303.50	1271.60	1276.50	-6.10	41,927	490,337	-11,036
Dec08	080902	1298.30	1305.00	1273.00	1278.10	-6.10	5,717	65,857	+4,235
Mar09	080902	1280.30	1305.30	1277.30	1280.30	-6.00	250	1,521	-3
Jun09	080902	1283.00	1308.30	1280.30	1283.00	-6.30	150	1,523	+150
Total Volume and Open Interest							48,044	559,260	-6,654
S & P 500 E-Mini(Globex)
Sep08	080902	1282.00	1303.50	1271.50	1276.50	-6.00	1,353,013	2,288,022	-32,025
Dec08	080902	1282.50	1305.25	1273.50	1278.00	-6.25	10,367	138,406	+5,992
Total Volume and Open Interest							1,363,386	2,431,485	-26,036
NASDAQ 100(CME)
Sep08	080902	1872.00	1915.00	1844.00	1851.80	-23.20	4,903	29,331	-1,233
Dec08	080902	1915.00	1918.00	1855.00	1859.30	-23.20	55	152	+2
Mar09	080902	1866.80	1870.00	1866.80	1866.80	-23.20	0	13	+0
Total Volume and Open Interest							4,958	29,501	-1,231
NASDAQ 100 E-Mini(Globex)
Sep08	080902	1875.30	1915.50	1844.00	1851.80	-23.20	366,685	325,037	-4,805
Dec08	080902	1880.50	1922.50	1851.80	1859.30	-23.20	488	5,271	+33
Total Volume and Open Interest							367,173	330,310	-4,772
S & P Midcap 400(CME)
Sep08	080902	814.00	827.00	803.50	807.30	-8.70	62	6,323	+26
Dec08	080902	808.70	809.40	808.70	808.70	-8.70	0	19	+0
Mar09	080902	816.00	816.70	816.00	816.00	-8.70
Total Volume and Open Interest							62	6,342	+26
Russell 2000 E-Mini(Globex)
Sep08	080902	738.20	755.90	730.60	738.80	-1.10	147,529	568,868	-10,909
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	080902	12825	12865	12670	12700	-210	10,550	80,881	+1,440
Dec08	080902	12720	12735	12720	12720	-215	490	831	+302
Total Volume and Open Interest							11,040	81,712	+1,742
Nikkei 225(SGX)
Sep08	080902	12880	12945	12485	12620	-230	67,270	238,574	+1,532
Dec08	080902	12820	12885	12440	12555	-225	5,103	5,604	+4,026
Mar09	080902	12565	12565	12565	12565	-225	2	2	+2
Total Volume and Open Interest							72,376	244,438	+5,559
CAC 40(EURONEXT)
Sep08	080902	4451.0	4563.0	4446.0	4542.0	+67.0	46,090	514,704	-9,771
Oct08	080902	4462.5	4575.0	4462.5	4555.5	+67.5	63	154	-45
Nov08	080902	4561.0	4561.0	4561.0	4561.0	+67.0	10	13	+1
Total Volume and Open Interest							46,421	516,391	-9,779
Hang Seng Index(HKFE)
Sep08	080902	20977	21204	20500	21160	+287	57,288	111,855	+2,214
Oct08	080902	20933	21200	20543	21175	+286	422	218	+0
Total Volume and Open Interest							57,810	112,931	+2,337
DAX(EUREX)
Sep08	080902	6402.5	6566.0	6387.5	6520.0	+89.5	75,812	236,766	+1,279
Dec08	080902	6479.5	6637.0	6458.0	6591.0	+90.5	579	16,466	-14
Mar09	080902	6548.5	6706.5	6533.0	6666.5	+91.0	308	6,350	+14
Total Volume and Open Interest							76,699	259,582	+1,279
FT-SE 100(EURONEXT)
Sep08	080902	5600.50	5656.00	5554.00	5630.00	+21.00	45,672	523,349	+1,142
Dec08	080902	5639.50	5690.00	5624.50	5665.50	+21.00	154	13,561	-803
Mar09	080902	5644.00	5676.00	5616.00	5668.00	+19.00	16	4,288	+5
Total Volume and Open Interest							45,842	541,223	+344
SPI 200(SFE)
Sep08	080902	5136.0	5186.0	5108.0	5141.0	+1.0	26,424	250,331	-10,018
Dec08	080902	5175.0	5226.0	5162.0	5186.0	+1.0	345	3,665	+122
Mar09	080902	5185.0	5185.0	5185.0	5185.0	+3.0	128	1,301	+61
Total Volume and Open Interest							26,981	256,789	-9,779
GSCI(CME)
Sep08	080902	666.70	679.00	662.00	677.40	-31.35	693	14,083	+117
Oct08	080902	675.50	685.00	669.00	683.50	-30.50	2	0	+0
Nov08	080902	688.00	690.00	674.00	688.00	-31.00
Total Volume and Open Interest							695	14,083	+117
Reuters CCI(ICE)
Nov08	080902	501.00	505.00	497.00	501.00	-24.85	6	915	+3
Jan09	080902	508.00	508.00	508.00	508.00	-24.50	2	404	+0
Feb09	080902	508.00	508.00	508.00	508.00	-24.50	1	12	+1
Total Volume and Open Interest