MRCI's End of Day Prices

Daily Futures Price Listing Wed September 24, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov08	080924	1192.00	1208.00	1178.25	1187.00	unch	90,004	205,995	-2,608
Jan09	080924	1207.25	1224.50	1194.75	1203.75	unch	15,553	55,231	+1,962
Mar09	080924	1220.00	1238.00	1209.00	1217.50	-0.75	3,687	21,598	-290
May09	080924	1235.00	1249.00	1220.25	1229.50	-0.75	3,174	13,861	+637
Jul09	080924	1237.00	1256.00	1232.00	1239.50	-1.50	3,340	17,424	+818
Aug09	080924	1238.50	1238.50	1238.00	1238.50	+0.50	72	995	+0
Sep09	080924	1236.50	1238.50	1224.00	1227.00	+3.00	37	394	-18
Nov09	080924	1200.00	1214.75	1192.50	1204.00	+8.00	5,711	32,895	+1,060
Jan10	080924	1213.00	1213.00	1205.00	1213.00	+8.00	10	24	-6
Mar10	080924	1216.00	1216.00	1208.00	1216.00	+8.00	0	4	+0
May10	080924	1216.00	1216.00	1208.00	1216.00	+8.00
Jul10	080924	1220.00	1220.00	1211.00	1220.00	+9.00	0	11	+0
Total Volume and Open Interest							121,602	354,681	+1,557
Soybean Meal(CBOT)
Oct08	080924	326.40	331.00	322.90	327.60	+2.30	8,125	24,277	-2,150
Dec08	080924	331.20	336.20	327.80	332.50	+2.50	23,473	75,756	-412
Jan09	080924	337.00	338.20	330.80	335.20	+2.50	762	11,637	+197
Mar09	080924	337.70	343.50	335.60	340.10	+2.40	1,201	15,265	+443
May09	080924	345.50	345.50	339.00	343.70	+2.70	473	9,079	+70
Jul09	080924	343.50	350.00	342.00	346.70	+2.40	293	9,450	+14
Aug09	080924	347.60	349.00	342.50	346.20	+2.90	55	2,731	+7
Sep09	080924	343.40	345.90	339.00	341.70	+5.40	37	1,982	+1
Oct09	080924	334.00	334.00	328.00	334.00	+6.00	46	1,243	-10
Dec09	080924	325.20	333.50	325.10	333.50	+6.50	100	6,836	-39
Total Volume and Open Interest							34,565	158,339	-1,879
Soybean Oil(CBOT)
Oct08	080924	47.95	48.55	47.49	47.70	-0.04	8,655	19,997	-3,750
Dec08	080924	48.55	49.06	47.95	48.20	-0.03	46,115	132,130	+1,436
Jan09	080924	49.05	49.50	48.51	48.69	-0.02	5,340	22,517	+742
Mar09	080924	49.83	50.08	49.05	49.23	-0.04	2,909	21,146	-214
May09	080924	50.40	50.45	49.49	49.69	-0.02	762	12,820	+179
Jul09	080924	50.57	50.70	49.81	50.05	-0.01	460	17,418	+75
Aug09	080924	50.20	50.25	50.15	50.25	unch	66	2,515	+5
Sep09	080924	50.93	50.98	50.25	50.35	-0.02	72	2,191	+11
Oct09	080924	50.30	50.30	50.30	50.30	unch	21	2,160	+5
Dec09	080924	50.57	51.02	50.15	50.35	-0.03	272	15,502	+92
Total Volume and Open Interest							64,672	252,490	-1,419
Canola(WCE)
Nov08	080924	483.6	488.3	475.1	482.0	+5.1	6,977	44,643	-1,760
Jan09	080924	499.1	499.1	486.0	492.8	+4.9	2,063	34,963	+1,265
Mar09	080924	505.0	506.2	496.9	502.8	+4.8	277	3,710	+13
May09	080924	515.0	515.0	510.1	512.7	+4.9	253	2,718	+148
Jul09	080924	521.6	521.6	519.3	521.0	+5.1	151	2,763	+109
Total Volume and Open Interest							9,850	93,065	-193
Corn(CBOT)
Dec08	080924	561.00	574.00	555.00	563.00	+2.75	109,990	546,483	-4,072
Mar09	080924	578.50	591.75	572.75	580.50	+2.50	28,775	191,037	+703
May09	080924	589.00	601.00	585.50	592.25	+3.00	2,769	42,219	-237
Jul09	080924	600.00	610.00	595.00	601.00	+2.75	9,317	92,314	-276
Sep09	080924	600.00	610.50	596.00	602.75	+3.00	634	18,401	+111
Dec09	080924	599.00	610.50	595.00	602.75	+4.00	11,484	110,521	+483
Mar10	080924	613.50	613.50	607.50	611.25	+3.75	88	6,033	+33
May10	080924	616.75	616.75	613.00	616.75	+3.75	4	278	+0
Jul10	080924	621.75	621.75	617.50	621.75	+4.25	7	1,817	-7
Total Volume and Open Interest							163,179	1,037,465	-3,256
Wheat(CBOT)
Dec08	080924	750.25	760.00	723.25	730.25	-20.25	35,875	176,340	-293
Mar09	080924	770.00	779.75	744.00	750.75	-19.50	7,439	48,216	-678
May09	080924	789.00	789.00	758.25	765.00	-18.50	889	5,904	-143
Jul09	080924	797.75	803.50	768.25	776.25	-19.75	1,963	38,495	+295
Sep09	080924	807.25	817.75	789.50	792.25	-20.25	100	1,825	+61
Dec09	080924	834.25	842.25	804.00	813.25	-21.75	1,831	14,628	-18
Total Volume and Open Interest							48,279	291,851	-786
Wheat(KCBT)
Dec08	080924	783.50	791.00	753.75	759.00	-22.50	9,467	55,253	+421
Mar09	080924	802.00	811.00	774.50	778.25	-23.75	1,961	14,805	-160
May09	080924	818.50	819.50	787.00	790.50	-24.25	475	3,647	+148
Jul09	080924	820.00	826.00	784.75	790.00	-25.50	636	13,970	+158
Sep09	080924	828.00	828.75	793.75	797.00	-25.50	29	1,424	+3
Dec09	080924	845.25	848.00	810.00	814.00	-27.50	59	1,735	+8
Total Volume and Open Interest							12,629	92,404	+580
Wheat(MGE)
Dec08	080924	810.50	815.00	790.25	796.50	-14.75	2,965	20,041	-399
Mar09	080924	828.00	832.00	807.00	812.00	-16.00	1,202	10,463	+12
May09	080924	836.00	840.00	814.25	820.00	-15.00	202	3,621	+79
Jul09	080924	843.00	845.00	819.75	824.00	-16.00	37	1,008	+9
Sep09	080924	843.50	850.00	820.75	827.00	-17.00	89	2,020	+30
Total Volume and Open Interest							4,536	39,146	-259
Oats(CBOT)
Dec08	080924	344.75	349.50	334.00	334.00	-9.00	494	9,581	+15
Mar09	080924	362.50	365.50	351.50	351.50	-8.50	102	2,533	+35
May09	080924	375.00	375.00	363.50	363.50	-8.50	21	1,397	+11
Jul09	080924	385.00	385.00	375.00	375.00	-8.50	2	366	+2
Total Volume and Open Interest							619	14,777	+63
Rough Rice(CBOT)
Nov08	080924	20.00	20.44	19.54	19.79	-0.25	835	7,301	-229
Jan09	080924	20.31	20.75	19.86	20.11	-0.24	203	1,265	+28
Mar09	080924	20.56	21.00	20.35	20.42	-0.23	46	532	-33
May09	080924	20.73	20.94	20.73	20.73	-0.22	8	341	+0
Total Volume and Open Interest							1,106	9,597	-232
Live Cattle(CME)
Oct08	080924	102.300	102.385	101.800	102.180	-0.020	9,818	49,332	-2,527
Dec08	080924	103.580	104.385	103.580	104.200	+0.750	13,081	119,071	+1,259
Feb09	080924	103.930	104.550	103.900	104.330	+0.650	5,070	51,005	+57
Apr09	080924	104.300	105.250	104.285	105.150	+0.920	1,248	21,928	-473
Jun09	080924	100.050	101.900	100.050	101.900	+1.400	230	10,709	+8
Aug09	080924	102.350	102.900	102.300	102.900	+0.700	77	2,243	+37
Total Volume and Open Interest							29,604	255,999	-1,601
Feeder Cattle(CME)
Sep08	080924	107.400	107.750	107.400	107.700	+0.100	169	1,630	-86
Oct08	080924	106.750	107.900	106.300	107.600	+1.000	771	7,423	-149
Nov08	080924	106.050	107.785	105.550	107.450	+1.500	859	10,798	+263
Jan09	080924	105.850	107.200	105.200	107.080	+1.230	246	5,178	+69
Mar09	080924	106.600	107.450	106.500	107.450	+0.950	31	760	+0
Apr09	080924	107.000	107.900	106.900	107.900	+0.950	9	423	-17
May09	080924	107.930	108.400	107.750	108.385	+0.535	29	539	+11
Total Volume and Open Interest							2,123	26,791	+95
Lean Hogs(CME)
Oct08	080924	68.700	69.150	68.550	68.950	+0.500	9,015	21,548	-1,555
Dec08	080924	66.350	66.750	65.950	66.225	-0.075	10,443	93,174	+1,297
Feb09	080924	71.885	72.650	71.700	72.285	+0.400	2,385	33,085	+30
Apr09	080924	76.885	77.300	76.500	77.135	+0.135	1,585	25,012	-56
May09	080924	84.100	84.400	83.550	84.400	+0.100	3	1,037	+2
Jun09	080924	86.000	87.000	86.000	86.800	-0.350	346	16,527	-32
Jul09	080924	85.535	85.900	85.400	85.900	unch	26	1,536	-1
Aug09	080924	82.800	83.730	82.800	83.000	+0.150	18	1,307	+11
Total Volume and Open Interest							23,822	193,702	-303
Class III Milk(CME)
Sep08	080924	16.32	16.37	16.32	16.32	-0.02	109	5,304	-4
Oct08	080924	17.55	17.55	17.33	17.38	-0.08	164	4,464	-10
Nov08	080924	16.65	16.70	16.45	16.51	-0.19	368	4,398	+18
Dec08	080924	16.60	16.75	16.38	16.45	-0.21	182	4,629	+22
Jan09	080924	16.40	16.40	16.17	16.27	-0.10	193	2,473	+1
Total Volume and Open Interest							1,866	36,775	+78
Cocoa(ICE)
Dec08	080924	2721	2785	2720	2757	+55	4,659	66,973	+810
Mar09	080924	2749	2798	2736	2771	+56	1,249	29,508	+553
May09	080924	2736	2795	2736	2768	+54	108	10,335	+51
Jul09	080924	2744	2768	2744	2768	+55	16	4,980	-2
Sep09	080924	2775	2775	2775	2775	+55	31	2,956	-18
Dec09	080924	2746	2778	2746	2778	+56	53	6,875	+15
Mar10	080924	2782	2782	2782	2782	+55	0	2,553	+0
Total Volume and Open Interest							6,116	126,000	+1,409
Coffee "C"(ICE)
Dec08	080924	135.50	137.00	134.65	135.65	+0.75	7,640	87,626	-220
Mar09	080924	139.40	140.80	138.60	139.60	+0.75	1,890	20,318	-224
May09	080924	143.10	143.15	141.40	142.15	+0.75	381	8,092	-42
Jul09	080924	145.00	145.00	144.40	144.55	+0.75	301	2,566	-300
Sep09	080924	147.55	148.05	146.65	146.90	+0.75	332	1,679	+39
Dec09	080924	150.20	150.45	150.15	150.15	+0.75	60	2,314	-35
Total Volume and Open Interest							10,702	123,753	-801
Orange Juice(ICE)
Nov08	080924	93.00	93.00	92.25	92.60	-0.15	438	18,844	+102
Jan09	080924	96.45	96.70	96.00	96.35	-0.10	99	3,935	+2
Mar09	080924	100.00	100.50	99.85	99.95	-0.10	86	4,985	+68
May09	080924	103.75	103.90	103.50	103.60	-0.15	2	1,381	-2
Jul09	080924	106.00	106.00	105.85	106.00	-0.15	0	281	+0
Sep09	080924	109.50	109.50	109.50	109.50	-0.15	0	8	+0
Total Volume and Open Interest							625	29,440	+170
Sugar #11(ICE)
Oct08	080924	12.00	12.28	11.97	12.14	+0.31	11,249	61,586	-17,333
Mar09	080924	14.10	14.26	13.89	14.10	+0.16	45,179	336,038	+1,303
May09	080924	14.40	14.51	14.21	14.38	+0.10	11,370	96,085	+464
Jul09	080924	14.55	14.60	14.30	14.45	+0.10	3,838	94,424	-89
Oct09	080924	14.84	14.87	14.64	14.77	+0.12	2,442	65,386	-63
Total Volume and Open Interest							78,302	735,931	-15,424
London Cocoa(LCE)
Dec08	080924	1506	1540	1501	1529	+27	3,937	85,288	-86
Mar09	080924	1531	1565	1523	1553	+30	1,497	56,445	+355
May09	080924	1540	1561	1538	1551	+29	119	23,718	-9
Jul09	080924	1552	1563	1552	1556	+26	47	7,388	-27
Sep09	080924	1534	1567	1534	1558	+23	4	6,752	+2
Dec09	080924	1553	1565	1553	1564	+24	0	2,256	+0
Mar10	080924	1570	1570	1570	1570	+24	0	257	+0
Total Volume and Open Interest							9,116	190,399	+0
London Sugar(LCE)
Dec08	080924	388.10	394.60	388.10	393.50	+4.50	2,118	22,578	-393
Mar09	080924	398.40	404.50	397.90	403.10	+4.20	1,235	21,176	+711
May09	080924	404.40	407.40	404.40	405.90	+3.80	123	6,081	+103
Aug09	080924	408.50	408.50	408.50	408.50	+3.20	53	5,344	+25
Oct09	080924	414.50	414.50	414.50	414.50	+3.20	15	3,021	+10
Total Volume and Open Interest							3,544	59,066	+456
Cotton(ICE)
Oct08	080924	58.68	58.82	58.00	58.82	-0.52	461	2,210	-335
Dec08	080924	62.30	62.97	60.48	61.35	-0.95	10,677	134,868	+344
Mar09	080924	66.98	67.43	65.04	65.88	-0.85	1,594	39,149	-277
May09	080924	69.15	69.15	66.94	67.83	-0.88	282	6,667	-42
Jul09	080924	70.99	70.99	68.93	69.78	-0.87	301	11,355	+112
Oct09	080924	71.98	71.98	71.98	71.98	-0.67	0	114	+0
Total Volume and Open Interest							13,731	206,277	-58
Lumber(CME)
Nov08	080924	217.7	217.7	210.7	210.7	-8.0	425	8,277	-120
Jan09	080924	238.0	238.9	232.2	233.0	-6.9	231	2,714	+27
Mar09	080924	248.3	248.5	243.8	246.7	-4.8	62	777	+0
May09	080924	255.0	255.3	252.4	255.0	-7.4	3	130	+0
Total Volume and Open Interest							726	11,933	-92
Crude Oil(NYM)
Nov08	080924	106.93	109.50	104.80	105.73	-0.88	316,025	293,090	+2,608
Dec08	080924	105.90	108.44	104.03	105.02	-0.45	172,731	186,336	-1,739
Jan09	080924	105.75	108.10	104.04	104.91	-0.19	53,953	51,949	-2,371
Feb09	080924	105.63	108.00	104.11	104.95	-0.11	16,537	23,002	+1,013
Mar09	080924	105.87	108.15	104.54	105.01	-0.12	8,827	28,264	+695
Apr09	080924	106.42	106.70	105.12	105.12	-0.13	3,385	18,947	-37
May09	080924	107.56	107.56	105.00	105.25	-0.15	2,255	16,205	+58
Jun09	080924	108.35	108.35	104.42	105.39	-0.16	9,494	61,508	+1,750
Jul09	080924	105.18	105.52	105.18	105.52	-0.16	1,537	18,686	+332
Aug09	080924	105.65	105.65	105.65	105.65	-0.14	402	10,371	+188
Sep09	080924	107.00	107.00	105.77	105.77	-0.13	1,760	14,009	+1,340
Oct09	080924	105.91	105.91	105.91	105.91	-0.11	894	8,112	+626
Nov09	080924	106.03	106.03	106.03	106.03	-0.09	489	5,089	-44
Dec09	080924	106.66	109.16	105.36	106.15	-0.07	16,278	107,449	+1,463
Jan10	080924	106.27	106.27	106.27	106.27	-0.06	93	11,424	-3
Feb10	080924	106.39	106.39	106.39	106.39	-0.05	115	4,535	+55
Total Volume and Open Interest							614,082	1,112,832	+4,838
e-miNY Crude Oil(NYM)
Sep08	080819	113.175	116.625	111.625	114.525	+1.650	14,519	5,512	-1,036
Oct08	080919	98.050	104.800	97.300	104.550	+6.675	17,616	6,258	-1,680
Nov08	080924	106.975	109.700	104.600	105.725	-0.875	20,614	5,009	-350
Dec08	080924	105.950	108.575	103.875	105.025	-0.450	1,302	2,716	+87
Jan09	080924	107.000	107.800	104.900	104.900	-0.200	18	386	+6
Feb09	080924	107.150	107.150	104.950	104.950	-0.100	0	3	+0
Mar09	080924	105.000	105.000	105.000	105.000	-0.125	0	8	+0
Apr09	080924	105.125	105.125	105.125	105.125	-0.125
May09	080924	105.250	105.250	105.250	105.250	-0.150
Jun09	080924	105.400	105.400	105.400	105.400	-0.150	0	1	+0
Total Volume and Open Interest							21,934	8,209	-257
Heating Oil(NYM)
Oct08	080924	301.57	309.55	297.71	301.33	+1.70	22,342	21,049	-3,493
Nov08	080924	303.22	311.08	299.20	302.70	+1.38	33,949	51,300	+2,119
Dec08	080924	306.10	312.07	300.88	304.15	+1.38	12,523	26,270	+919
Jan09	080924	310.14	313.98	303.22	306.05	+1.23	6,931	22,907	+758
Feb09	080924	308.00	312.50	305.34	307.10	+1.03	2,063	8,776	+251
Mar09	080924	310.20	310.50	304.62	306.45	+0.93	1,350	9,556	+225
Apr09	080924	309.50	309.50	302.58	304.40	+0.88	1,230	5,236	-87
May09	080924	307.90	307.90	301.37	302.20	+0.78	2,161	4,291	+416
Jun09	080924	304.00	306.34	298.85	300.80	+0.73	3,742	23,398	+478
Jul09	080924	301.05	301.50	301.05	301.10	+0.68	516	3,058	-45
Aug09	080924	307.30	307.30	301.10	302.25	+0.63	143	2,011	+68
Sep09	080924	303.00	304.57	303.00	304.05	+0.53	26	2,113	-3
Total Volume and Open Interest							87,650	213,925	+1,796
Gasoline(NYMEX)
Oct08	080924	261.00	268.00	255.70	259.47	-0.03	28,846	33,765	-3,247
Nov08	080924	259.00	266.10	253.81	257.06	-1.41	40,788	69,092	+4,647
Dec08	080924	258.00	264.46	252.84	255.71	-2.16	14,899	29,844	-746
Jan09	080924	259.99	264.50	253.89	256.61	-2.26	6,188	18,117	+826
Feb09	080924	265.00	265.00	257.42	258.36	-2.31	1,564	7,951	+225
Mar09	080924	268.00	268.00	258.34	260.86	-2.36	792	5,149	-125
Apr09	080924	281.27	281.28	276.30	276.61	-2.36	713	9,360	-152
May09	080924	283.07	283.07	276.05	277.46	-2.36	258	4,739	+106
Jun09	080924	276.71	277.46	276.71	277.46	-2.36	52	5,723	+26
Jul09	080924	276.71	276.71	276.71	276.71	-2.36	87	1,056	+15
Total Volume and Open Interest							94,480	201,134	+1,456
e-miNY RBOB Gasoline(NYM)
Oct08	080924	259.47	259.47	259.47	259.47	-0.03
Nov08	080924	257.06	257.06	257.06	257.06	-1.41
Dec08	080924	255.71	255.71	255.71	255.71	-2.16
Jan09	080924	256.61	256.61	256.61	256.61	-2.26
Total Volume and Open Interest
Natural Gas(NYM)
Oct08	080924	8.015	8.160	7.605	7.679	-0.252	93,483	39,365	-13,290
Nov08	080924	8.247	8.356	7.831	7.908	-0.236	45,061	123,732	+4,047
Dec08	080924	8.569	8.656	8.182	8.256	-0.220	19,322	66,642	+6,337
Jan09	080924	8.771	8.841	8.410	8.469	-0.204	13,972	88,068	-140
Feb09	080924	8.870	8.870	8.448	8.494	-0.191	5,399	32,817	+1,243
Mar09	080924	8.650	8.724	8.315	8.369	-0.176	8,706	74,415	+2,855
Apr09	080924	8.440	8.440	8.104	8.159	-0.131	23,345	68,813	+12,879
May09	080924	8.412	8.420	8.154	8.197	-0.121	1,981	46,874	-974
Jun09	080924	8.321	8.407	8.272	8.299	-0.113	1,014	19,171	+13
Jul09	080924	8.570	8.570	8.380	8.411	-0.107	1,311	19,440	+744
Aug09	080924	8.470	8.570	8.460	8.491	-0.107	387	19,313	-97
Sep09	080924	8.650	8.650	8.490	8.524	-0.108	141	16,472	+13
Oct09	080924	8.800	8.800	8.570	8.604	-0.108	1,719	30,181	-850
Nov09	080924	9.080	9.080	8.862	8.894	-0.103	145	16,539	+55
Dec09	080924	9.420	9.420	9.230	9.259	-0.098	105	26,011	-7
Jan10	080924	9.620	9.620	9.450	9.484	-0.098	318	17,193	+0
Total Volume and Open Interest							217,102	910,379	+12,866
Brent Crude Oil(ICE)
Nov08	080924	103.48	105.94	101.63	102.45	-0.63	140,054	83,492	-7,559
Dec08	080924	104.00	106.69	102.46	103.30	-0.47	85,218	115,219	-1,882
Jan09	080924	104.55	107.33	103.54	104.02	-0.37	26,132	50,071	+3,900
Feb09	080924	106.64	107.90	104.43	104.60	-0.34	12,759	26,151	+1,867
Mar09	080924	107.17	108.44	104.40	105.13	-0.36	8,325	19,818	-240
Apr09	080924	107.64	108.89	104.82	105.59	-0.38	4,890	19,091	+170
May09	080924	108.00	109.23	105.15	105.94	-0.41	3,666	16,140	+123
Jun09	080924	108.25	109.49	105.40	106.20	-0.43	5,329	31,652	-1,223
Jul09	080924	108.50	109.55	106.29	106.48	-0.44	648	9,122	-250
Aug09	080924	106.71	106.71	106.71	106.71	-0.46	405	5,757	+166
Sep09	080924	106.87	106.87	106.87	106.87	-0.48	60	6,109	+37
Oct09	080924	107.01	107.01	107.01	107.01	-0.49	166	4,312	-4
Nov09	080924	107.15	107.15	107.15	107.15	-0.50	266	6,988	+356
Dec09	080924	109.22	110.55	106.74	107.28	-0.47	7,824	55,214	+1,050
Total Volume and Open Interest							299,326	521,197	-4,173
Gas Oil(ICE)
Oct08	080924	971.25	1002.75	966.50	986.25	+17.00	34,617	59,144	-755
Nov08	080924	965.00	994.50	959.75	979.25	+15.25	24,395	58,048	+4,004
Dec08	080924	967.50	991.25	957.75	977.50	+13.75	14,919	45,897	-1,322
Jan09	080924	972.50	993.00	965.25	980.75	+13.25	9,043	35,091	-989
Feb09	080924	976.00	989.75	969.50	983.75	+12.50	4,312	15,819	+714
Mar09	080924	978.50	996.50	967.50	986.00	+11.75	2,650	12,051	+124
Apr09	080924	979.50	992.75	968.75	987.00	+11.50	795	9,951	+363
May09	080924	980.50	993.25	969.50	987.75	+11.00	534	11,551	+277
Jun09	080924	981.00	1000.00	970.50	988.50	+10.75	1,926	27,846	+645
Jul09	080924	995.25	995.25	995.25	995.25	+11.00	181	4,467	+40
Total Volume and Open Interest							139,446	341,210	+2,122
Ethanol(CBOT)
Sep08	080904	2.235	2.235	2.235	2.235	+0.010	39	55	-13
Oct08	080924	2.230	2.320	2.230	2.265	+0.030	12	216	+2
Nov08	080924	2.230	2.270	2.220	2.268	+0.028	3	354	+2
Dec08	080924	2.239	2.275	2.239	2.269	+0.024	11	247	+5
Jan09	080924	2.260	2.290	2.260	2.272	+0.013	4	229	+0
Feb09	080924	2.269	2.269	2.269	2.269	+0.029	0	156	+0
Mar09	080924	2.270	2.270	2.270	2.270	+0.011	1	172	+0
Apr09	080924	2.270	2.270	2.270	2.270	+0.020	0	185	+0
Total Volume and Open Interest							35	2,566	+13
WTI Crude Oil(ICE)
Nov08	080924	106.88	109.80	104.78	105.73	-0.88	115,486	88,923	-4,849
Dec08	080924	105.84	108.67	104.00	105.02	-0.45	74,403	96,803	-7,853
Jan09	080924	105.48	107.96	104.00	104.91	-0.19	21,498	21,873	-1,895
Feb09	080924	106.02	107.74	104.06	104.95	-0.11	6,067	17,115	+4,116
Mar09	080924	107.00	107.81	104.80	105.01	-0.12	4,419	9,887	+1,023
Apr09	080924	107.30	107.30	105.12	105.12	-0.13	1,671	8,041	-294
May09	080924	107.43	107.43	105.25	105.25	-0.15	1,164	5,774	-435
Jun09	080924	107.42	107.89	105.17	105.39	-0.16	6,992	27,626	-1,438
Jul09	080924	105.52	105.52	105.52	105.52	-0.16	174	2,492	+22
Aug09	080924	105.65	105.65	105.65	105.65	-0.14	21	1,883	-2
Sep09	080924	105.77	105.77	105.77	105.77	-0.13	28	5,575	+1
Oct09	080924	105.91	105.91	105.91	105.91	-0.11	0	1,416	+0
Nov09	080924	106.03	106.03	106.03	106.03	-0.09	0	4,465	+0
Dec09	080924	106.58	109.00	105.91	106.15	-0.07	7,504	75,042	-148
Jan10	080924	106.27	106.27	106.27	106.27	-0.06	0	5,122	+0
Feb10	080924	106.39	106.39	106.39	106.39	-0.05	0	2,318	+0
Total Volume and Open Interest							243,016	483,320	-11,590
US Dollar Index(ICE)
Dec08	080924	76.735	77.265	76.545	76.880	+0.230	8,356	47,484	-35
Mar09	080924	77.000	77.345	77.000	77.115	+0.225	67	2,143	+54
Jun09	080924	77.445	77.445	77.445	77.445	+0.225	42	75	+42
Total Volume and Open Interest							8,465	49,702	+61
Australian Dollar(CME)
Dec08	080924	82.95	83.71	82.56	83.14	-0.09	40,558	54,283	+204
Mar09	080924	82.49	82.98	82.10	82.49	-0.03	0	763	-1
Jun09	080924	81.79	82.14	81.79	81.79	-0.02	0	9	+0
Total Volume and Open Interest							40,558	55,071	+203
British Pound(CME)
Dec08	080924	184.76	185.47	184.09	184.67	-0.67	62,520	96,527	+644
Mar09	080924	183.75	184.26	183.37	183.75	-0.51	63	1,184	+22
Jun09	080924	183.30	183.30	182.35	182.81	-0.42	4	1,008	+0
Total Volume and Open Interest							62,587	98,723	+666
Canadian Dollar(CME)
Dec08	080924	96.46	97.05	96.34	96.70	unch	36,599	84,181	-3,930
Mar09	080924	96.64	96.95	96.17	96.68	+0.02	36	2,343	-5
Jun09	080924	96.67	96.84	96.41	96.65	+0.02	2	1,889	+2
Sep09	080924	96.62	96.86	96.39	96.62	+0.04	60	2,901	-435
Total Volume and Open Interest							36,709	91,605	-4,363
Japanese Yen(CME)
Dec08	080924	95.37	95.74	94.78	95.24	-0.43	79,986	137,094	+1,135
Mar09	080924	95.85	96.31	95.48	95.99	-0.32	258	1,168	+230
Jun09	080924	96.61	96.88	96.28	96.61	-0.27	0	3,404	+0
Total Volume and Open Interest							80,244	141,672	+1,365
Swiss Franc(CME)
Dec08	080924	92.52	92.93	91.96	92.19	-0.64	45,044	41,644	+144
Mar09	080924	92.49	93.10	92.39	92.44	-0.55	7	352	+1
Jun09	080924	92.62	93.12	92.54	92.62	-0.50	4	294	+4
Total Volume and Open Interest							45,055	42,296	+149
EuroFX(CME)
Dec08	080924	146.57	147.39	146.09	146.55	-0.47	209,570	146,271	-6,753
Mar09	080924	145.98	146.89	145.72	146.15	-0.34	203	3,939	+36
Jun09	080924	145.40	146.08	145.40	145.69	-0.27	2	322	-1
Total Volume and Open Interest							209,775	150,768	-6,808
Mexican Peso(CME)
Oct08	080924	921.0	928.5	921.0	921.0	-7.5
Nov08	080924	917.0	924.5	917.0	917.0	-7.5
Total Volume and Open Interest							20,007	48,558	+234
Brazilian Real(CME)
Oct08	080924	537.70	545.00	537.70	537.70	-7.30	0	2	+0
Nov08	080924	534.20	541.40	534.20	534.20	-7.20
Dec08	080924	531.10	538.30	531.10	531.10	-7.20	27	3,692	+6
Jan09	080924	527.50	534.70	527.50	527.50	-7.20
Total Volume and Open Interest							27	4,241	+6
30-Year T-Bonds(CBOT)
Dec08	080924	117~040	118~030	116~240	117~120	+0~100	278,127	813,819	-12,605
Mar09	080924	117~030	117~040	116~120	116~130	+0~090	7	1,593	-240
Jun09	080924	115~060	116~100	115~000	115~090	+0~090	0	19	+0
Total Volume and Open Interest							278,134	815,434	-12,845
10-Year T-Notes(CBOT)
Dec08	080924	114~275	115~210	114~185	115~075	+0~120	909,342	1,588,778	-25,034
Mar09	080924	113~245	114~015	113~215	114~015	+0~120	10	59	-240
Jun09	080924	113~015	113~015	112~215	113~015	+0~120
Total Volume and Open Interest							909,352	1,588,837	-25,274
5-Year T-Notes(CBOT)
Sep08	080924	113~056	113~056	113~056	113~056	+0~076	3,712	0	+0
Dec08	080924	112~020	112~046	112~016	112~046	+0~058	609,910	0	+0
Mar09	080924	111~087	111~087	111~037	111~087	+0~050
Total Volume and Open Interest							644,738	1,416,314	-6,086
2 Year T-Notes(CBOT)
Sep08	080924	106~111	107~018	106~106	107~017	+0~039	931	5,352	+0
Dec08	080924	106~069	106~115	106~060	106~107	+0~036	328,805	688,882	+7,901
Mar09	080924	106~107	106~107	106~071	106~107	+0~036
Total Volume and Open Interest							329,736	694,234	+7,901
Eurodollars(CME)
Dec08	080924	96.585	96.605	96.235	96.300	-0.310	314,928	1,668,689	-4,214
Mar09	080924	96.910	96.915	96.670	96.705	-0.210	264,989	1,318,739	-39,337
Jun09	080924	96.855	96.900	96.675	96.695	-0.155	249,139	1,008,966	-10,295
Sep09	080924	96.775	96.855	96.635	96.670	-0.105	211,708	913,498	-10,785
Dec09	080924	96.495	96.585	96.360	96.400	-0.080	228,525	750,618	+2,269
Mar10	080924	96.300	96.410	96.190	96.230	-0.065	174,511	491,700	-5,413
Jun10	080924	96.045	96.155	95.950	95.990	-0.050	112,950	294,849	-759
Sep10	080924	95.790	95.915	95.700	95.785	-0.005	90,650	230,572	+2,219
Dec10	080924	95.500	95.675	95.495	95.610	+0.050	37,438	202,325	-4,983
Mar11	080924	95.460	95.600	95.425	95.560	+0.075	32,041	174,907	+460
Jun11	080924	95.375	95.510	95.360	95.490	+0.090	24,208	161,373	+1,550
Sep11	080924	95.370	95.475	95.370	95.460	+0.095	21,786	142,202	+1
Dec11	080924	95.250	95.425	95.250	95.410	+0.095	11,080	115,443	-141
Mar12	080924	95.395	95.455	95.365	95.430	+0.095	12,883	116,970	+571
Jun12	080924	95.300	95.405	95.300	95.385	+0.100	7,654	75,304	-110
Sep12	080924	95.305	95.390	95.300	95.370	+0.100	13,819	60,766	+652
Dec12	080924	95.280	95.315	95.215	95.300	+0.105	8,371	66,003	+2,031
Mar13	080924	95.220	95.305	95.215	95.285	+0.105	7,843	49,118	+1,822
Total Volume and Open Interest							1,867,657	8,143,085	-61,312
30 Day Federal Funds(CBOT)
Sep08	080924	98.065	98.100	98.060	98.098	+0.033	6,747	70,410	-2,158
Oct08	080924	98.110	98.165	98.100	98.145	+0.045	21,079	115,024	-1,104
Nov08	080924	98.140	98.215	98.140	98.200	+0.055	31,485	140,345	+1,930
Dec08	080924	98.170	98.255	98.170	98.235	+0.060	20,723	96,918	+566
Jan09	080924	98.170	98.245	98.165	98.225	+0.060	21,546	54,842	-203
Feb09	080924	98.150	98.250	98.140	98.225	+0.070	18,334	59,676	-245
Total Volume and Open Interest							127,877	587,943	+1,817
30 Day Fed Funds(e-CBOT)
Sep08	080924	98.065	98.100	98.060	98.098	+0.033	6,648	70,410	-2,158
Oct08	080924	98.110	98.165	98.105	98.145	+0.045	20,980	115,024	-1,104
Nov08	080924	98.140	98.215	98.140	98.200	+0.055	31,361	140,345	+1,930
Dec08	080924	98.170	98.255	98.170	98.235	+0.060	20,623	96,918	+566
Jan09	080924	98.170	98.245	98.170	98.225	+0.060	21,539	54,842	-203
Feb09	080924	98.150	98.250	98.140	98.225	+0.070	18,334	59,676	-245
Total Volume and Open Interest							127,388	583,055	-405
3-Mth Euro-Yen(CME)
Dec08	080924	99.145	99.145	99.135	99.135	-0.010	1	3,167	-375
Mar09	080924	99.180	99.180	99.180	99.180	-0.010	0	2,122	+0
Jun09	080924	99.130	99.130	99.130	99.130	-0.050	0	586	+0
Sep09	080924	99.115	99.115	99.115	99.115	-0.005	0	510	+0
Dec09	080924	99.050	99.050	99.050	99.050	-0.005	0	100	+0
Mar10	080924	98.940	98.940	98.940	98.940	-0.040
Jun10	080924	98.890	98.890	98.890	98.890	-0.040
Sep10	080924	98.845	98.845	98.845	98.845	-0.040
Dec10	080924	98.870	98.870	98.870	98.870	-0.035
Mar11	080924	98.870	98.870	98.870	98.870	-0.035
Total Volume and Open Interest							1	6,485	-375
3-Mth Euro-Yen(SGX)
Dec08	080924	99.14	99.54	99.14	99.14	+0.01	126	22,278	-26
Mar09	080924	99.12	99.18	99.12	99.18	+0.01	0	10,602	+0
Jun09	080924	99.11	99.13	99.11	99.13	-0.04	0	5,367	+0
Sep09	080924	99.11	99.11	99.04	99.04	-0.04	0	2,367	+0
Dec09	080924	98.98	99.04	98.98	98.98	-0.03	0	684	+0
Mar10	080924	98.87	98.87	98.87	98.87	-0.03	0	530	+0
Jun10	080924	98.82	98.82	98.82	98.82	-0.04	0	500	+0
Sep10	080924	98.78	98.78	98.78	98.78	-0.03	0	252	+0
Total Volume and Open Interest							126	46,490	-26
Japanese Gov't Bonds(SGX)
Dec08	080924	137.01	137.13	136.75	137.13	+0.08	1,544	13,052	-1,717
Mar09	080924	137.13	137.13	137.13	137.13	+0.08
Jun09	080924	137.13	137.13	137.13	137.13	+0.08
Total Volume and Open Interest							1,544	13,052	-1,717
Euro-Bund(EUREX)
Dec08	080924	113.30	114.08	113.23	113.99	+0.69	849,144	1,101,099	-37,917
Mar09	080924	113.88	114.49	113.88	114.40	+0.62	20	40	+4
Jun09	080924	114.91	114.91	114.91	114.91	+0.69
Total Volume and Open Interest							849,164	1,101,139	-37,913
Euro-Bobl(EUREX)
Dec08	080924	108.50	109.01	108.45	108.95	+0.46	567,720	959,353	-4,997
Mar09	080924	109.02	109.02	109.02	109.02	+0.23	338	0	+0
Jun09	080924	109.46	109.46	109.46	109.46	+0.46
Total Volume and Open Interest							568,058	959,353	-4,997
3-Mth Euribor(EUREX)
Sep08	080915	95.040	95.040	95.035	95.035	unch	2,385	23,488	-827
Dec08	080924	94.690	94.745	94.690	94.740	-0.020	1,706	18,619	+555
Mar09	080924	95.080	95.150	95.080	95.150	+0.050	373	5,305	+58
Total Volume and Open Interest							2,632	32,829	+887
Long Gilt(LIFFE)
Sep08	080924	108~15	109~04	108~15	109~03	+0~22	213	805	-5,737
Dec08	080924	110~13	111~07	110~11	111~03	+0~26	82,301	308,631	+304
Total Volume and Open Interest							82,514	309,436	-5,433
3-Mth Short Sterling(LIFFE)
Dec08	080924	93.80	93.86	93.72	93.85	-0.10	74,700	476,551	+8,387
Mar09	080924	94.56	94.69	94.46	94.67	+0.07	46,069	460,039	+3,690
Jun09	080924	94.79	94.97	94.74	94.95	+0.12	39,963	325,500	-7,582
Sep09	080924	94.91	95.04	94.86	95.02	+0.09	40,771	244,993	-6,300
Dec09	080924	94.76	94.88	94.71	94.84	+0.06	29,311	207,515	+618
Mar10	080924	94.82	94.95	94.81	94.93	+0.07	15,380	152,918	-2,399
Total Volume and Open Interest							257,287	2,044,600	-3,691
3-Mth Euribor(LIFFE)
Dec08	080924	94.705	94.765	94.670	94.745	-0.015	125,899	797,197	-5,215
Mar09	080924	95.085	95.165	95.060	95.140	+0.040	93,541	517,351	+1,098
Jun09	080924	95.255	95.385	95.235	95.365	+0.105	100,563	393,282	+4,544
Total Volume and Open Interest							656,085	3,132,886	+866
3-Mth Aus T-Bills(SFE)
Dec08	080924	93.10	93.15	93.03	93.13	+0.03	32,553	638,263	+13,412
Mar09	080924	93.29	93.37	93.24	93.36	+0.07	16,611	278,820	+8,300
Jun09	080924	93.38	93.45	93.33	93.43	+0.05	13,796	177,147	+6,174
Sep09	080924	93.41	93.48	93.37	93.46	+0.04	6,984	103,857	+1,446
Dec09	080924	93.42	93.50	93.40	93.47	+0.03	2,562	66,648	+747
Mar10	080924	93.43	93.50	93.42	93.49	+0.04	1,342	27,745	+464
Jun10	080924	93.42	93.49	93.41	93.49	+0.04	1,511	18,529	+492
Sep10	080924	93.40	93.49	93.40	93.49	+0.05	945	7,774	+611
Dec10	080924	93.47	93.47	93.47	93.47	+0.06	5	2,098	+5
Mar11	080924	93.45	93.45	93.45	93.45	+0.07	0	740	+0
Total Volume and Open Interest							76,309	1,322,292	+31,651
10-Year Aus T-Bonds(SFE)
Dec08	080924	94.26	94.35	94.20	94.31	+0.05	32,691	412,907	+4,462
Mar09	080924	94.31	94.31	94.31	94.31	+0.05
Total Volume and Open Interest							32,691	412,907	+4,462
3-Year Aus T-Bonds(SFE)
Dec08	080924	94.53	94.60	94.48	94.54	+0.03	83,297	560,684	+13,183
Mar09	080924	94.54	94.54	94.54	94.54	+0.03
Total Volume and Open Interest							83,297	560,684	+13,183
Gold(CMX)
Oct08	080924	889.9	902.1	876.0	889.4	+3.5	4,333	22,289	-143
Dec08	080924	896.4	907.8	880.4	895.0	+3.8	152,405	227,854	-9,346
Feb09	080924	897.0	910.2	886.0	900.3	+4.2	4,762	21,075	+8
Apr09	080924	904.8	904.8	904.8	904.8	+4.4	942	17,969	-419
Jun09	080924	907.1	918.2	901.0	909.3	+4.6	716	19,226	+150
Aug09	080924	913.7	913.7	913.7	913.7	+4.6	260	15,445	-9
Oct09	080924	919.0	919.0	918.1	918.1	+4.7	0	4,601	-6
Dec09	080924	922.7	932.5	917.5	922.9	+4.9	638	14,121	-130
Feb10	080924	927.8	927.8	927.8	927.8	+5.0	0	485	+0
Apr10	080924	932.8	932.8	932.8	932.8	+5.2	0	35	+0
Jun10	080924	937.8	937.8	937.8	937.8	+5.4	0	4,414	+0
Total Volume and Open Interest							164,378	368,254	-9,816
Silver(CMX)
Sep08	080924	1333.5	1338.4	1333.5	1338.4	+26.4	82	247	-94
Dec08	080924	1335.0	1373.0	1313.5	1344.0	+27.0	33,819	64,079	-1,024
Mar09	080924	1339.0	1382.5	1339.0	1354.9	+27.5	6,103	13,049	+1,371
May09	080924	1385.0	1387.5	1360.0	1361.3	+27.6	618	5,155	-189
Jul09	080924	1376.0	1376.5	1367.7	1367.7	+27.7	292	6,198	+51
Sep09	080924	1380.0	1380.0	1374.0	1374.0	+28.3	172	1,953	-136
Dec09	080924	1362.0	1408.0	1362.0	1383.4	+28.6	166	5,181	-14
Total Volume and Open Interest							41,353	104,403	-17
Platinum(NYMEX)
Oct08	080924	1221.4	1247.9	1169.5	1225.0	+13.0	4,385	5,838	-2,334
Jan09	080924	1224.9	1252.9	1175.0	1231.0	+13.1	2,985	8,649	+2,151
Apr09	080924	1240.0	1240.0	1240.0	1240.0	+13.2	14	85	+11
Total Volume and Open Interest							7,384	14,572	-172
Palladium(NYMEX)
Sep08	080924	250.00	252.15	249.00	252.15	+5.30	15	45	-7
Dec08	080924	250.00	256.90	247.90	252.85	+2.10	801	14,712	-195
Mar09	080924	250.20	258.20	250.20	254.45	+2.20	3	227	-1
Total Volume and Open Interest							819	14,984	-203
Copper(CMX)
Sep08	080924	316.00	317.65	310.90	312.15	-4.55	471	1,090	-25
Dec08	080924	315.20	318.15	308.30	310.65	-4.55	13,191	45,284	+473
Mar09	080924	314.65	317.50	309.60	311.05	-4.45	2,381	14,142	-142
May09	080924	315.00	315.50	310.30	310.85	-4.45	186	1,433	+21
Jul09	080924	310.55	310.55	310.10	310.55	-4.35	73	937	-3
Total Volume and Open Interest							17,251	74,489	+364
DJIA Index(CBOT)
Dec08	080924	10870	11034	10750	10860	+6	3,238	23,644	-556
Mar09	080924	10949	10949	10770	10865	-6	0	3	+0
Jun09	080924	10870	10876	10870	10870	-6
Sep09	080924	10880	10886	10880	10880	-6
Total Volume and Open Interest							3,238	23,647	-556
E-mini DJIA Index(CBOT)
Sep08	080919	10971	11629	10951	11629	+647
Dec08	080924	10860	11040	10750	10860	+6	237,879	87,733	+2,949
Mar09	080924	10997	10997	10750	10865	-6	79	141	+31
Jun09	080924	10870	10870	10870	10870	-6	0	510	+508
Total Volume and Open Interest							237,958	88,384	+3,488
S & P 500(CME)
Dec08	080924	1187.80	1210.10	1180.50	1193.00	+6.00	46,119	525,354	-3,516
Mar09	080924	1187.90	1201.90	1187.90	1196.30	+6.40	505	2,760	+124
Jun09	080924	1190.60	1204.60	1190.60	1199.00	+6.40	100	2,631	+0
Sep09	080924	1192.60	1206.60	1192.60	1201.00	+6.40	0	755	-5
Total Volume and Open Interest							46,724	531,500	-3,397
S & P 500 E-Mini(Globex)
Dec08	080924	1188.00	1210.25	1180.25	1193.00	+6.00	3,098,102	2,242,230	-24,245
Mar09	080924	1200.25	1211.00	1184.25	1196.25	+6.25	2,165	3,742	+1,019
Total Volume and Open Interest							3,100,269	2,250,937	-23,226
NASDAQ 100(CME)
Dec08	080924	1654.00	1683.00	1649.80	1672.00	+21.50	3,740	20,714	-705
Mar09	080924	1682.00	1682.00	1680.50	1682.00	+21.50	0	19	+0
Jun09	080924	1693.50	1693.50	1692.00	1693.50	+21.50	0	5	+0
Total Volume and Open Interest							3,740	20,738	-705
NASDAQ 100 E-Mini(Globex)
Dec08	080924	1656.80	1682.00	1649.50	1672.00	+21.50	423,082	282,654	-8,108
Mar09	080924	1673.50	1683.00	1658.50	1682.00	+21.50	7	8	+0
Total Volume and Open Interest							423,089	282,662	-8,108
S & P Midcap 400(CME)
Dec08	080924	761.00	770.10	750.00	752.80	-5.80	138	4,356	+20
Mar09	080924	760.10	765.90	760.10	760.10	-5.80
Jun09	080924	765.10	770.90	765.10	765.10	-5.80
Total Volume and Open Interest							138	4,356	+20
Russell 2000 E-Mini(Globex)
Sep08	080919	717.50	752.50	716.00	752.50	+35.00	79,902	478,303	-22,862
Dec08	080724	816.80	816.80	792.60	796.30	+156.00
Total Volume and Open Interest							288,105	630,143
Nikkei 225(CME)
Dec08	080924	12010	12020	11930	12010	+280	16,154	58,566	+436
Mar09	080924	12010	12010	11730	12010	+280	0	1	+0
Total Volume and Open Interest							16,154	58,567	+436
Nikkei 225(SGX)
Dec08	080924	11780	12140	11770	12065	+20	94,638	200,650	-8,892
Mar09	080924	11985	12140	11805	12060	+25	203	80	-10
Jun09	080924	11985	11985	11985	11985	+25	0	168	+0
Total Volume and Open Interest							94,941	201,707	-8,902
CAC 40(EURONEXT)
Oct08	080924	4146.0	4180.5	4106.0	4128.5	-24.0	136,377	516,270	+28,686
Nov08	080924	4144.0	4161.0	4109.0	4131.0	-24.0	78	283	+101
Dec08	080924	4150.0	4186.0	4114.5	4135.5	-26.0	948	32,921	+298
Total Volume and Open Interest							137,403	549,880	+29,085
Hang Seng Index(HKFE)
Sep08	080924	18939	19336	18895	19030	-2	85,356	100,249	-3,579
Oct08	080924	18891	19365	18891	19067	+14	10,854	11,470	+5,900
Total Volume and Open Interest							96,324	113,770	+2,347
DAX(EUREX)
Sep08	080919	6100.0	6164.5	6068.5	6141.5	+296.5	369,736	93,953	-31,032
Dec08	080924	6120.0	6160.0	6064.5	6109.5	-20.0	183,340	163,992	+1,578
Mar09	080924	6189.0	6217.0	6137.0	6177.0	-20.5	747	8,457	-19
Total Volume and Open Interest							184,432	172,754	+1,864
FT-SE 100(EURONEXT)
Dec08	080924	5181.50	5195.50	5107.00	5136.50	-52.50	165,096	490,652	-15,572
Mar09	080924	5183.50	5197.00	5133.50	5143.00	-51.00	789	4,475	+128
Jun09	080924	5155.50	5155.50	5155.50	5155.50	-54.50	0	25	+0
Total Volume and Open Interest							165,885	495,152	-15,444
SPI 200(SFE)
Sep08	080918	4734.0	4735.0	4527.0	4542.0	-189.0	10,467	207,420	-83,324
Dec08	080924	5010.0	5058.0	4929.0	5051.0	+41.0	30,782	275,986	+7,015
Mar09	080924	4991.0	5044.0	4981.0	5044.0	+42.0	387	1,344	+56
Total Volume and Open Interest							31,259	279,233	+7,077
GSCI(CME)
Oct08	080924	674.25	674.25	653.00	656.00	-6.00	397	15,624	+196
Nov08	080924	657.00	673.00	655.00	657.00	-4.00
Dec08	080924	662.00	677.00	659.00	662.00	-2.50
Total Volume and Open Interest							397	15,624	+196
Reuters CCI(ICE)
Nov08	080924	494.25	494.25	489.00	489.00	-1.00	5	978	-9
Jan09	080924	501.25	501.25	496.00	496.00	-1.00	0	403	+0
Feb09	080924	495.00	495.00	495.00	495.00	-1.00	0	8	+0
Total Volume and Open Interest							0	6	+0