MRCI's End of Day Prices

Daily Futures Price Listing Thu October 02, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov08	081002	1053.50	1059.25	992.25	1004.00	-49.00	94,769	195,702	-473
Jan09	081002	1070.25	1076.25	1009.50	1020.75	-49.75	16,915	69,759	+4,444
Mar09	081002	1087.00	1090.75	1025.50	1035.75	-50.25	4,416	23,618	+21
May09	081002	1097.00	1102.75	1038.00	1047.00	-50.00	3,497	14,233	+182
Jul09	081002	1105.75	1110.00	1046.25	1055.00	-51.25	6,810	17,167	-397
Aug09	081002	1052.00	1105.00	1050.25	1056.00	-49.00	12	989	+0
Sep09	081002	1072.75	1097.25	1046.75	1050.00	-47.25	40	410	+13
Nov09	081002	1078.50	1084.00	1025.75	1045.00	-33.25	6,518	32,083	-559
Jan10	081002	1052.75	1052.75	1043.00	1052.00	-34.00	0	24	+0
Mar10	081002	1055.00	1089.00	1055.00	1055.00	-34.00	0	5	+0
May10	081002	1058.00	1090.00	1058.00	1058.00	-32.00
Jul10	081002	1060.00	1093.00	1060.00	1060.00	-33.00	0	11	+0
Total Volume and Open Interest							132,995	360,204	+3,228
Soybean Meal(CBOT)
Oct08	081002	280.80	280.80	265.00	269.40	-11.40	9,663	6,675	-1,252
Dec08	081002	287.20	289.40	268.40	274.50	-11.70	40,324	83,097	+331
Jan09	081002	289.40	290.00	271.50	277.30	-11.70	2,245	12,668	+187
Mar09	081002	295.00	296.10	276.90	282.30	-12.00	3,200	15,267	-131
May09	081002	297.50	297.90	280.00	285.60	-11.80	2,106	9,505	+12
Jul09	081002	301.50	301.50	282.70	288.30	-12.10	2,848	11,741	+543
Aug09	081002	301.00	301.00	286.00	288.00	-12.60	351	3,106	+123
Sep09	081002	299.00	300.00	286.00	287.50	-11.50	382	2,347	+140
Oct09	081002	292.00	292.00	280.60	284.00	-6.20	416	1,241	-65
Dec09	081002	290.00	290.00	276.80	284.50	-5.70	1,065	6,755	-177
Total Volume and Open Interest							62,610	152,494	-279
Soybean Oil(CBOT)
Oct08	081002	43.35	43.39	42.28	42.71	-1.49	9,789	6,183	-1,484
Dec08	081002	44.75	44.97	42.66	43.18	-1.50	46,609	135,229	+1,352
Jan09	081002	45.00	45.00	43.17	43.66	-1.52	5,501	25,798	+382
Mar09	081002	45.45	45.45	43.67	44.18	-1.54	2,783	22,191	+744
May09	081002	45.86	45.86	44.11	44.61	-1.54	1,827	14,225	+454
Jul09	081002	46.47	46.47	44.42	44.95	-1.52	3,078	19,677	+1,108
Aug09	081002	46.50	46.50	44.63	45.13	-1.52	1,074	2,521	-67
Sep09	081002	46.65	46.65	44.86	45.23	-1.52	207	2,389	+77
Oct09	081002	46.63	46.63	44.91	45.26	-1.49	52	2,354	+28
Dec09	081002	46.60	46.60	44.93	45.38	-1.50	830	15,388	+226
Total Volume and Open Interest							71,750	250,049	+2,820
Canola(WCE)
Nov08	081002	439.2	440.0	426.2	430.8	-8.4	11,205	34,336	-3,319
Jan09	081002	449.2	449.2	436.1	440.5	-8.5	7,722	44,849	+2,855
Mar09	081002	457.0	457.0	445.8	450.2	-8.6	1,012	3,957	+224
May09	081002	455.4	460.8	455.4	459.7	-9.0	409	2,986	+165
Jul09	081002	462.5	469.0	462.5	468.9	-9.5	462	3,224	+11
Total Volume and Open Interest							21,316	94,415	+210
Corn(CBOT)
Dec08	081002	485.00	488.00	454.00	454.00	-30.00	141,925	517,447	-6,711
Mar09	081002	504.00	506.50	473.00	473.00	-30.00	28,061	200,555	+314
May09	081002	515.00	517.75	485.00	485.00	-30.00	4,924	47,010	+797
Jul09	081002	530.00	530.00	495.75	496.00	-29.75	10,034	96,555	+1,502
Sep09	081002	534.75	535.50	503.00	503.00	-29.00	974	19,780	+22
Dec09	081002	537.00	541.00	507.50	509.50	-27.50	9,758	114,099	+1,552
Mar10	081002	546.00	546.00	524.00	524.00	-22.00	236	6,691	+147
May10	081002	533.00	551.00	529.50	529.50	-21.50	14	277	-1
Jul10	081002	535.50	555.50	534.50	534.50	-21.00	53	1,941	+10
Total Volume and Open Interest							196,267	1,032,899	-2,364
Wheat(CBOT)
Dec08	081002	669.75	677.75	630.00	636.00	-33.75	31,595	168,738	-393
Mar09	081002	692.00	699.50	653.75	657.75	-34.00	3,511	51,886	+503
May09	081002	711.00	711.00	668.00	671.75	-34.50	497	5,813	+64
Jul09	081002	717.25	720.00	681.00	684.25	-35.50	2,769	37,889	-292
Sep09	081002	725.00	736.00	697.75	704.50	-31.50	179	2,069	+57
Dec09	081002	759.00	759.00	720.50	724.25	-34.00	497	14,683	+42
Total Volume and Open Interest							39,089	287,347	-14
Wheat(KCBT)
Dec08	081002	703.50	709.00	668.00	668.75	-35.25	7,201	50,831	-978
Mar09	081002	725.50	728.50	688.75	688.75	-36.00	1,992	15,455	+423
May09	081002	735.00	741.00	701.25	701.25	-36.00	714	4,192	+150
Jul09	081002	744.00	745.00	709.00	716.00	-28.50	845	13,677	+153
Sep09	081002	745.25	745.25	723.00	723.00	-30.50	75	1,439	-23
Dec09	081002	764.00	764.00	737.50	740.50	-32.00	85	1,800	+16
Total Volume and Open Interest							10,917	88,960	-261
Wheat(MGE)
Dec08	081002	738.00	738.00	701.00	704.00	-34.50	2,470	17,129	-796
Mar09	081002	754.00	754.50	717.00	719.75	-34.75	1,120	10,792	+19
May09	081002	754.00	754.25	727.50	729.00	-35.25	445	3,812	-14
Jul09	081002	765.00	765.00	734.50	738.00	-31.25	110	1,112	-240
Sep09	081002	762.00	770.00	739.00	742.00	-35.75	41	2,254	-67
Total Volume and Open Interest							4,240	36,790	-1,526
Oats(CBOT)
Dec08	081002	323.25	323.25	308.75	310.00	-11.50	723	9,069	+50
Mar09	081002	338.75	338.75	327.25	327.25	-11.50	178	2,687	+15
May09	081002	345.75	346.00	339.00	339.00	-11.50	23	1,516	+9
Jul09	081002	355.00	355.00	350.00	350.50	-11.50	0	385	+0
Total Volume and Open Interest							1,026	15,058	+174
Rough Rice(CBOT)
Nov08	081002	18.31	18.65	17.83	17.84	-0.49	1,448	4,948	-787
Jan09	081002	18.66	18.99	18.17	18.18	-0.49	952	2,817	+604
Mar09	081002	18.98	18.99	18.50	18.50	-0.50	35	531	+9
May09	081002	19.00	19.00	18.83	18.83	-0.48	66	341	+0
Total Volume and Open Interest							2,506	8,804	-173
Live Cattle(CME)
Oct08	081002	98.650	98.800	95.580	95.700	-2.880	8,459	31,371	-1,876
Dec08	081002	100.600	100.650	97.480	98.080	-2.400	17,039	119,718	-1,159
Feb09	081002	100.500	100.730	97.635	97.800	-2.835	6,955	53,603	+357
Apr09	081002	100.750	100.885	97.900	98.385	-2.515	1,851	23,644	-36
Jun09	081002	97.100	97.100	94.650	95.500	-2.150	740	11,270	+231
Aug09	081002	96.250	96.700	96.150	96.650	-2.500	113	2,417	+45
Total Volume and Open Interest							35,221	243,819	-2,430
Feeder Cattle(CME)
Oct08	081002	103.600	104.180	100.550	100.580	-2.970	1,722	5,915	-406
Nov08	081002	103.850	104.100	100.600	100.600	-3.000	2,253	12,223	-34
Jan09	081002	103.750	104.050	100.700	100.700	-3.000	723	5,876	-24
Mar09	081002	103.900	103.900	101.100	101.150	-2.950	75	825	-4
Apr09	081002	103.000	103.000	101.800	102.000	-2.800	0	431	+0
May09	081002	102.850	104.000	102.450	102.850	-2.600	22	515	+8
Aug09	081002	104.600	106.500	104.300	104.400	-2.600	0	70	+2
Total Volume and Open Interest							4,795	25,855	-458
Lean Hogs(CME)
Oct08	081002	67.050	67.250	65.000	65.950	-1.775	6,376	16,313	-296
Dec08	081002	62.000	62.200	60.200	61.400	-1.575	15,243	92,388	+69
Feb09	081002	69.635	69.930	67.350	68.200	-2.150	4,615	35,783	+838
Apr09	081002	75.350	75.430	72.950	74.080	-1.870	2,298	25,174	+204
May09	081002	81.785	81.800	80.000	81.080	-1.520	18	1,042	+0
Jun09	081002	84.885	85.000	82.750	84.500	-1.250	715	17,092	-17
Jul09	081002	84.000	84.000	82.200	82.800	-1.900	48	1,548	+11
Aug09	081002	81.500	81.550	80.000	80.400	-1.600	30	1,337	+9
Total Volume and Open Interest							29,353	191,178	+826
Class III Milk(CME)
Oct08	081002	16.51	16.93	16.51	16.70	+0.14	199	4,366	-69
Nov08	081002	15.55	15.90	15.45	15.67	+0.12	322	4,686	-5
Dec08	081002	15.47	15.66	15.40	15.48	-0.07	280	4,792	+12
Jan09	081002	15.37	15.53	15.33	15.38	-0.04	251	2,848	+62
Feb09	081002	15.44	15.70	15.44	15.52	-0.03	177	2,283	+41
Total Volume and Open Interest							2,063	39,034	+332
Cocoa(ICE)
Dec08	081002	2510	2517	2425	2451	-60	4,921	59,904	-3,204
Mar09	081002	2525	2525	2448	2472	-58	1,368	31,403	+90
May09	081002	2525	2525	2470	2487	-56	198	10,579	+55
Jul09	081002	2540	2540	2489	2505	-52	48	5,277	+9
Sep09	081002	2545	2545	2498	2515	-49	34	3,071	+14
Dec09	081002	2541	2541	2499	2515	-49	27	6,879	+1
Mar10	081002	2510	2510	2494	2505	-49	227	2,536	+10
Total Volume and Open Interest							6,823	121,469	-3,025
Coffee "C"(ICE)
Dec08	081002	129.10	129.50	124.80	125.45	-3.65	10,664	86,869	-1,263
Mar09	081002	133.35	133.85	129.40	129.90	-3.50	2,517	32,117	+1,129
May09	081002	136.00	136.35	132.35	132.80	-3.45	702	9,699	+214
Jul09	081002	138.95	138.95	135.10	135.40	-3.45	82	2,893	+12
Sep09	081002	141.50	141.50	137.55	137.80	-3.40	90	1,781	-4
Dec09	081002	144.90	144.90	140.90	141.05	-3.40	102	2,492	-34
Total Volume and Open Interest							14,184	137,094	+63
Orange Juice(ICE)
Nov08	081002	87.05	87.35	78.30	81.40	-5.40	2,390	16,097	-1,118
Jan09	081002	91.10	91.10	84.30	85.25	-5.30	2,048	7,965	+1,524
Mar09	081002	94.50	94.50	85.30	89.00	-5.30	31	5,057	+12
May09	081002	92.20	92.50	91.25	92.50	-5.30	2	1,376	+0
Jul09	081002	101.50	101.50	96.25	96.25	-5.30	0	301	+0
Sep09	081002	105.00	105.00	99.80	99.80	-5.30	0	8	+0
Total Volume and Open Interest							4,475	30,912	+421
Sugar #11(ICE)
Mar09	081002	13.89	13.89	13.00	13.08	-0.85	31,033	336,157	-8,096
May09	081002	14.12	14.12	13.21	13.26	-0.88	6,034	92,188	-104
Jul09	081002	14.22	14.22	13.21	13.24	-0.93	3,336	97,467	+1,090
Oct09	081002	14.51	14.51	13.55	13.58	-0.90	1,026	64,957	-168
Mar10	081002	14.68	14.68	14.08	14.08	-0.87	542	43,619	+135
Total Volume and Open Interest							42,194	679,435	-7,170
London Cocoa(LCE)
Dec08	081002	1450	1462	1431	1440	-20	2,883	87,798	-177
Mar09	081002	1483	1491	1464	1469	-17	1,869	59,941	+382
May09	081002	1482	1487	1463	1468	-16	742	24,424	-4
Jul09	081002	1492	1492	1474	1475	-13	34	7,566	+32
Sep09	081002	1483	1483	1472	1476	-14	0	5,928	+0
Dec09	081002	1483	1483	1483	1483	-12	0	2,442	+0
Mar10	081002	1490	1490	1490	1490	-11	0	257	+0
Total Volume and Open Interest							4,694	189,814	+0
London Sugar(LCE)
Dec08	081002	384.30	384.60	375.00	375.30	-11.60	1,074	20,225	-345
Mar09	081002	395.70	396.40	386.30	386.50	-12.50	447	24,965	-20
May09	081002	396.70	397.00	388.00	388.00	-13.20	27	6,539	+1
Aug09	081002	400.20	400.20	391.20	391.20	-12.40	0	5,539	+0
Oct09	081002	405.00	405.00	395.00	395.00	-12.90	0	3,029	+0
Total Volume and Open Interest							1,548	61,263	-364
Cotton(ICE)
Oct08	081002	57.00	57.00	56.69	56.69	+0.10	6	429	+0
Dec08	081002	58.30	59.22	57.15	58.44	+0.10	8,500	126,053	-409
Mar09	081002	62.76	63.55	61.54	62.95	+0.18	1,508	38,605	+546
May09	081002	63.66	65.12	63.50	64.75	+0.02	246	7,198	+147
Jul09	081002	66.29	67.07	65.42	66.70	-0.07	536	11,490	-253
Oct09	081002	69.40	69.40	69.40	69.40	+0.20	1	115	+1
Total Volume and Open Interest							11,209	195,377	+61
Lumber(CME)
Nov08	081002	202.0	202.4	189.2	196.4	-2.8	1,792	6,117	-147
Jan09	081002	218.1	218.6	207.9	209.3	-8.6	1,366	4,416	+676
Mar09	081002	233.0	233.0	224.9	230.1	-4.8	286	851	+51
May09	081002	244.5	244.5	237.5	242.9	-4.6	10	143	+3
Total Volume and Open Interest							3,469	11,594	+592
Crude Oil(NYM)
Nov08	081002	98.73	100.37	93.56	93.97	-4.56	280,295	250,208	-11,823
Dec08	081002	98.09	99.50	92.87	93.29	-4.63	142,302	203,402	+4,715
Jan09	081002	99.06	99.06	92.83	93.24	-4.76	32,915	57,789	+2,086
Feb09	081002	98.86	99.40	93.04	93.41	-4.76	11,486	25,116	+1,321
Mar09	081002	99.18	99.29	93.40	93.65	-4.76	5,920	28,515	+156
Apr09	081002	99.14	99.14	93.93	93.93	-4.75	3,143	21,033	+253
May09	081002	94.57	95.08	94.27	94.27	-4.74	1,450	15,944	+129
Jun09	081002	97.85	98.25	94.15	94.61	-4.73	7,154	60,544	-38
Jul09	081002	94.90	94.90	94.90	94.90	-4.72	1,196	18,996	+109
Aug09	081002	95.19	95.19	95.19	95.19	-4.71	382	10,005	-153
Sep09	081002	95.48	95.48	95.48	95.48	-4.70	2,016	14,476	+71
Oct09	081002	95.77	95.77	95.77	95.77	-4.69	855	8,662	+253
Nov09	081002	96.05	96.05	96.05	96.05	-4.68	868	5,468	+51
Dec09	081002	99.40	99.87	95.79	96.32	-4.67	14,126	105,008	+451
Jan10	081002	99.64	99.64	96.56	96.56	-4.64	0	11,409	+0
Feb10	081002	96.80	96.80	96.80	96.80	-4.61	245	4,852	+145
Total Volume and Open Interest							509,573	1,089,736	-2,675
e-miNY Crude Oil(NYM)
Oct08	080919	98.050	104.800	97.300	104.550	+6.675	17,616	6,258	-1,680
Nov08	081002	98.750	100.375	93.550	93.975	-4.550	16,781	5,998	-956
Dec08	081002	98.525	99.525	92.825	93.300	-4.625	1,478	3,185	+180
Jan09	081002	95.575	95.575	93.000	93.250	-4.750	35	425	-23
Feb09	081002	93.400	93.400	93.400	93.400	-4.775	5	7	-3
Mar09	081002	93.650	93.650	93.650	93.650	-4.750	0	8	+0
Apr09	081002	93.925	93.925	93.925	93.925	-4.750
May09	081002	94.275	94.275	94.275	94.275	-4.725
Jun09	081002	94.600	94.600	94.600	94.600	-4.750	0	1	+0
Jul09	081002	94.900	94.900	94.900	94.900	-4.725
Total Volume and Open Interest							18,299	9,711	-802
Heating Oil(NYM)
Nov08	081002	285.75	288.50	270.07	270.95	-13.74	31,405	54,880	-1,807
Dec08	081002	287.47	287.67	272.96	273.60	-13.44	10,447	27,231	-106
Jan09	081002	289.50	289.50	275.92	276.40	-13.24	6,070	23,534	+167
Feb09	081002	284.05	285.95	277.43	277.85	-12.94	2,457	9,687	+417
Mar09	081002	287.00	287.00	277.69	277.90	-12.49	2,548	10,566	+254
Apr09	081002	283.00	283.00	276.75	276.75	-12.34	1,435	5,644	+176
May09	081002	282.70	282.70	275.80	275.80	-12.29	630	4,986	+92
Jun09	081002	282.63	282.63	275.00	275.45	-12.24	1,746	21,763	-144
Jul09	081002	279.00	281.54	276.30	276.30	-12.24	481	3,226	+211
Aug09	081002	281.84	281.84	277.75	277.75	-12.24	108	2,226	+58
Sep09	081002	282.80	282.80	279.75	279.75	-12.24	400	2,671	+166
Oct09	081002	284.93	284.93	281.60	281.60	-12.29	51	915	+25
Total Volume and Open Interest							59,052	200,855	-849
Gasoline(NYMEX)
Nov08	081002	237.00	240.10	224.35	225.50	-10.50	38,016	71,031	-3,134
Dec08	081002	235.50	237.29	222.95	224.05	-10.60	16,778	29,865	+973
Jan09	081002	238.71	238.71	224.70	225.30	-10.70	9,076	18,746	-262
Feb09	081002	232.58	233.75	227.02	227.40	-10.60	1,385	7,246	+83
Mar09	081002	234.94	235.39	230.20	230.35	-10.50	1,917	5,317	+93
Apr09	081002	252.15	252.84	246.60	246.60	-10.45	2,148	9,850	+602
May09	081002	251.85	251.85	247.90	247.90	-10.35	138	4,586	-19
Jun09	081002	251.49	251.49	247.39	248.20	-10.25	66	5,315	-15
Jul09	081002	250.00	250.00	247.90	247.90	-10.15	34	1,349	+12
Aug09	081002	250.00	250.00	246.95	246.95	-10.10	49	1,368	+10
Total Volume and Open Interest							69,734	168,248	-1,656
e-miNY RBOB Gasoline(NYM)
Nov08	081002	225.50	225.50	225.50	225.50	-10.50
Dec08	081002	224.05	224.05	224.05	224.05	-10.60
Jan09	081002	225.30	225.30	225.30	225.30	-10.70
Feb09	081002	227.40	227.40	227.40	227.40	-10.60
Total Volume and Open Interest
Natural Gas(NYM)
Nov08	081002	7.800	7.834	7.434	7.481	-0.247	86,234	128,329	-2,170
Dec08	081002	8.075	8.115	7.717	7.756	-0.264	25,360	67,099	+359
Jan09	081002	8.275	8.285	7.940	7.977	-0.253	14,532	89,343	+175
Feb09	081002	8.235	8.315	7.985	8.029	-0.236	4,684	34,048	+348
Mar09	081002	8.140	8.188	7.891	7.927	-0.213	6,911	74,754	-299
Apr09	081002	8.022	8.022	7.750	7.792	-0.168	4,171	67,854	+284
May09	081002	8.005	8.069	7.820	7.842	-0.168	2,323	47,093	+55
Jun09	081002	8.140	8.140	7.914	7.955	-0.167	1,112	19,705	+224
Jul09	081002	8.300	8.300	8.060	8.085	-0.165	989	19,847	+257
Aug09	081002	8.377	8.380	8.127	8.167	-0.161	361	18,698	+28
Sep09	081002	8.380	8.380	8.160	8.195	-0.163	393	16,759	+44
Oct09	081002	8.425	8.485	8.224	8.274	-0.161	1,418	30,712	+112
Nov09	081002	8.753	8.753	8.510	8.559	-0.156	503	16,841	+137
Dec09	081002	9.100	9.120	8.865	8.924	-0.161	330	26,328	+162
Jan10	081002	9.150	9.150	9.109	9.149	-0.161	309	17,354	+55
Feb10	081002	9.190	9.206	9.100	9.136	-0.161	41	8,226	+18
Total Volume and Open Interest							150,942	881,743	+182
Brent Crude Oil(ICE)
Nov08	081002	96.10	97.03	90.26	90.56	-4.77	129,995	65,146	-1,301
Dec08	081002	98.38	98.38	91.50	91.81	-4.94	88,464	125,642	+2,123
Jan09	081002	98.35	98.50	92.82	92.95	-5.04	30,119	55,204	-1,250
Feb09	081002	98.65	98.65	93.82	93.89	-5.09	11,749	29,145	-1,782
Mar09	081002	99.50	99.50	94.71	94.72	-5.06	5,857	20,719	-449
Apr09	081002	99.28	99.46	95.42	95.44	-4.99	5,196	17,910	-325
May09	081002	99.80	99.88	95.95	96.00	-4.96	3,935	14,154	-444
Jun09	081002	100.00	100.30	96.41	96.49	-4.94	7,258	31,953	+475
Jul09	081002	99.00	99.38	96.99	96.99	-4.88	1,077	10,479	-82
Aug09	081002	97.44	97.44	97.44	97.44	-4.86	937	6,009	-3
Sep09	081002	97.80	97.80	97.80	97.80	-4.82	573	6,574	-156
Oct09	081002	98.11	98.11	98.11	98.11	-4.82	401	4,159	+2
Nov09	081002	98.39	98.39	98.39	98.39	-4.81	245	6,944	-293
Dec09	081002	102.28	102.28	98.57	98.68	-4.79	8,541	56,003	+1,137
Total Volume and Open Interest							298,166	523,759	-1,321
Gas Oil(ICE)
Oct08	081002	928.00	928.00	883.00	896.00	-21.75	33,732	43,498	-271
Nov08	081002	920.25	920.25	874.00	887.75	-23.00	44,756	68,008	+3,841
Dec08	081002	920.00	921.25	874.75	888.50	-24.00	23,688	46,799	-2,139
Jan09	081002	920.50	920.50	880.00	893.25	-24.00	7,297	36,210	-152
Feb09	081002	917.50	917.50	888.00	898.00	-23.75	2,556	16,073	+283
Mar09	081002	917.00	919.00	897.00	901.75	-23.50	1,530	12,327	-44
Apr09	081002	920.00	921.75	898.50	904.75	-23.50	765	10,743	+75
May09	081002	922.25	922.25	901.50	907.50	-24.00	642	12,668	-458
Jun09	081002	924.50	926.75	900.00	910.00	-24.50	3,631	29,013	-95
Jul09	081002	911.25	918.00	911.25	918.00	-24.75	323	5,597	-64
Total Volume and Open Interest							129,550	344,623	-845
Ethanol(CBOT)
Oct08	081002	2.000	2.000	2.000	2.000	-0.098	0	73	-53
Nov08	081002	1.965	2.000	1.960	1.982	-0.110	25	404	+17
Dec08	081002	1.961	1.990	1.961	1.985	-0.108	24	315	+20
Jan09	081002	1.987	1.987	1.980	1.981	-0.119	10	246	+1
Feb09	081002	1.980	1.990	1.960	1.970	-0.130	2	174	+15
Mar09	081002	1.980	1.980	1.955	1.964	-0.136	2	187	+15
Apr09	081002	1.980	1.980	1.960	1.968	-0.122	2	195	+11
May09	081002	1.960	1.960	1.960	1.960	-0.130	3	160	+7
Total Volume and Open Interest							83	2,696	+55
WTI Crude Oil(ICE)
Nov08	081002	99.54	100.29	93.55	93.97	-4.56	90,839	81,565	+2,700
Dec08	081002	98.67	98.67	92.84	93.29	-4.63	52,869	101,469	+1,489
Jan09	081002	98.45	98.46	92.99	93.24	-4.76	12,832	25,538	+875
Feb09	081002	96.85	97.06	93.25	93.41	-4.76	3,526	15,756	+284
Mar09	081002	95.79	97.29	93.44	93.65	-4.76	2,603	11,081	+352
Apr09	081002	96.12	97.55	93.66	93.93	-4.75	1,891	9,705	+202
May09	081002	96.47	97.87	93.94	94.27	-4.74	446	5,757	+16
Jun09	081002	98.17	98.17	94.07	94.61	-4.73	4,892	29,729	-87
Jul09	081002	97.00	97.00	94.90	94.90	-4.72	155	3,526	+271
Aug09	081002	95.19	95.19	95.19	95.19	-4.71	0	2,116	+61
Sep09	081002	95.48	95.48	95.48	95.48	-4.70	2	5,778	+6
Oct09	081002	95.77	95.77	95.77	95.77	-4.69	0	1,466	+0
Nov09	081002	96.05	96.05	96.05	96.05	-4.68	0	5,052	-150
Dec09	081002	99.40	99.82	95.79	96.32	-4.67	6,970	76,369	+1,230
Jan10	081002	96.56	96.56	96.56	96.56	-4.64	0	4,872	+0
Feb10	081002	96.80	96.80	96.80	96.80	-4.61	0	2,668	+0
Total Volume and Open Interest							179,281	491,247	+6,173
US Dollar Index(ICE)
Dec08	081002	79.845	81.015	79.735	80.640	+1.105	4,934	42,332	-1,589
Mar09	081002	80.100	81.100	80.100	80.810	+1.160	15	2,177	-4
Jun09	081002	81.100	81.100	81.100	81.100	+1.160	0	125	+0
Total Volume and Open Interest							4,949	44,634	-1,593
Australian Dollar(CME)
Dec08	081002	78.65	79.14	76.75	77.19	-1.56	26,263	52,648	+248
Mar09	081002	77.76	78.43	76.63	76.63	-1.55	0	760	+0
Jun09	081002	75.96	77.51	75.96	75.96	-1.55	0	9	+0
Total Volume and Open Interest							26,263	53,448	+248
British Pound(CME)
Dec08	081002	177.41	177.42	175.33	176.33	-1.30	72,059	103,170	+4,196
Mar09	081002	175.74	177.11	174.86	175.76	-1.35	239	1,430	+217
Jun09	081002	175.01	176.36	174.59	175.01	-1.35	0	1,009	+0
Total Volume and Open Interest							72,298	105,613	+4,413
Canadian Dollar(CME)
Dec08	081002	94.28	94.35	92.62	92.75	-1.59	29,183	85,815	+501
Mar09	081002	93.90	93.90	92.65	92.83	-1.53	59	3,063	-25
Jun09	081002	92.92	94.31	92.63	92.78	-1.53	3	1,913	+0
Sep09	081002	93.12	94.28	92.62	92.75	-1.53	0	2,938	+0
Total Volume and Open Interest							29,260	94,117	+491
Japanese Yen(CME)
Dec08	081002	95.27	95.89	94.84	95.78	+0.47	87,198	156,111	+1,260
Mar09	081002	96.25	96.81	95.80	96.57	+0.47	3	1,102	-2
Jun09	081002	97.12	97.12	96.63	97.12	+0.47	0	3,404	+0
Total Volume and Open Interest							87,201	160,623	+1,258
Swiss Franc(CME)
Dec08	081002	89.42	89.45	87.86	88.27	-1.38	50,228	39,560	+1,860
Mar09	081002	88.82	89.92	88.29	88.54	-1.38	3	387	+0
Jun09	081002	88.70	90.08	88.70	88.70	-1.38	0	294	+0
Total Volume and Open Interest							50,231	40,247	+1,860
EuroFX(CME)
Dec08	081002	140.29	140.46	137.52	138.33	-2.51	184,138	152,980	+1,112
Mar09	081002	139.90	140.17	137.45	138.24	-2.49	1,511	18,868	+1,092
Jun09	081002	139.48	140.40	137.59	137.91	-2.49	4	378	+0
Total Volume and Open Interest							185,653	172,463	+2,204
Mexican Peso(CME)
Oct08	081002	894.5	911.8	894.5	894.5	-17.2
Nov08	081002	890.5	907.8	890.5	890.5	-17.2
Total Volume and Open Interest							17,175	53,558	-1,496
Brazilian Real(CME)
Nov08	081002	491.90	516.80	491.90	491.90	-24.90	0	2	+0
Dec08	081002	495.50	509.00	488.90	488.90	-24.90	309	1,127	+4
Jan09	081002	485.50	510.30	485.50	485.50	-24.80
Feb09	081002	482.50	507.30	482.50	482.50	-24.80
Total Volume and Open Interest							309	1,676	+4
30-Year T-Bonds(CBOT)
Dec08	081002	118~180	119~190	118~020	119~130	+1~060	354,466	803,363	+2,612
Mar09	081002	117~090	118~110	117~060	118~110	+1~050	89	1,585	+19
Jun09	081002	117~080	117~080	116~020	117~080	+1~060	0	19	+0
Total Volume and Open Interest							354,555	804,970	+2,631
10-Year T-Notes(CBOT)
Dec08	081002	115~060	115~240	114~270	115~160	+0~130	787,990	1,501,987	-11,162
Mar09	081002	114~080	114~080	113~285	114~080	+0~115	164	226	+162
Jun09	081002	113~080	113~080	112~285	113~080	+0~115
Total Volume and Open Interest							788,154	1,502,213	-11,000
5-Year T-Notes(CBOT)
Dec08	081002	113~028	113~065	113~024	113~065	+0~095	534,070	0	+0
Mar09	081002	112~106	112~106	112~011	112~106	+0~095
Jun09	081002	112~106	112~106	112~011	112~106	+0~095
Total Volume and Open Interest							558,941	1,440,404	-16,838
2 Year T-Notes(CBOT)
Dec08	081002	107~005	107~055	106~121	107~046	+0~041	286,244	728,816	+20,047
Mar09	081002	107~046	107~046	107~005	107~046	+0~041
Jun09	081002	107~046	107~046	107~005	107~046	+0~041
Total Volume and Open Interest							286,244	728,816	+20,047
Eurodollars(CME)
Dec08	081002	96.670	96.790	96.625	96.665	-0.015	237,048	1,611,771	-9,184
Mar09	081002	97.175	97.380	97.165	97.270	+0.075	216,311	1,261,015	-11,527
Jun09	081002	97.110	97.350	97.100	97.255	+0.135	225,860	964,960	-9,795
Sep09	081002	96.990	97.255	96.960	97.180	+0.185	266,340	882,910	-8,365
Dec09	081002	96.675	96.930	96.645	96.880	+0.200	229,237	730,110	-8,761
Mar10	081002	96.485	96.710	96.470	96.680	+0.180	172,146	510,453	+9,419
Jun10	081002	96.200	96.425	96.195	96.395	+0.165	130,065	294,117	+4,033
Sep10	081002	95.960	96.170	95.950	96.145	+0.165	98,562	240,631	+3,831
Dec10	081002	95.725	95.940	95.715	95.915	+0.170	40,687	200,827	+776
Mar11	081002	95.645	95.845	95.635	95.825	+0.170	33,782	158,924	-3,198
Jun11	081002	95.540	95.750	95.540	95.730	+0.165	32,021	149,903	-19
Sep11	081002	95.505	95.690	95.490	95.670	+0.160	33,037	142,028	-884
Dec11	081002	95.490	95.605	95.490	95.595	+0.145	20,986	113,315	-2,497
Mar12	081002	95.470	95.620	95.470	95.600	+0.130	19,328	117,227	-1,833
Jun12	081002	95.450	95.550	95.450	95.535	+0.120	16,786	77,060	-1,378
Sep12	081002	95.440	95.505	95.425	95.490	+0.110	20,495	61,109	+1,659
Dec12	081002	95.320	95.400	95.320	95.400	+0.100	10,915	61,250	-1,871
Mar13	081002	95.355	95.390	95.315	95.375	+0.090	5,213	49,477	-285
Total Volume and Open Interest							1,863,136	7,933,606	-39,876
30 Day Federal Funds(CBOT)
Oct08	081002	98.320	98.470	98.265	98.445	+0.180	17,431	116,093	+1,707
Nov08	081002	98.380	98.505	98.335	98.485	+0.150	29,100	139,324	-2,489
Dec08	081002	98.375	98.550	98.375	98.525	+0.150	10,923	84,343	-1,347
Jan09	081002	98.410	98.550	98.365	98.525	+0.160	14,592	57,830	+958
Feb09	081002	98.395	98.520	98.395	98.505	+0.110	15,700	71,718	+3,062
Mar09	081002	98.395	98.495	98.360	98.480	+0.120	5,604	20,990	+1,322
Total Volume and Open Interest							102,741	539,789	+3,419
30 Day Fed Funds(e-CBOT)
Oct08	081002	98.320	98.470	98.320	98.460	+0.195	16,200	116,093	+1,692
Nov08	081002	98.380	98.505	98.380	98.495	+0.160	28,095	139,324	-2,489
Dec08	081002	98.375	98.550	98.375	98.540	+0.165	9,872	84,343	-1,347
Jan09	081002	98.410	98.550	98.370	98.540	+0.175	13,392	57,830	+958
Feb09	081002	98.395	98.520	98.395	98.520	+0.125	14,500	71,718	+3,062
Mar09	081002	98.395	98.495	98.395	98.460	+0.100	5,558	20,990	+1,322
Total Volume and Open Interest							96,427	537,110	-56,835
3-Mth Euro-Yen(CME)
Dec08	081002	99.160	99.160	99.160	99.160	unch	0	3,510	+0
Mar09	081002	99.205	99.205	99.205	99.205	unch	0	4,718	-404
Jun09	081002	99.150	99.150	99.150	99.150	unch	0	381	+0
Sep09	081002	99.065	99.065	99.065	99.065	unch	0	510	+0
Dec09	081002	99.000	99.000	99.000	99.000	unch	0	100	+0
Mar10	081002	98.890	98.890	98.890	98.890	unch
Jun10	081002	98.840	98.840	98.840	98.840	unch
Sep10	081002	98.795	98.795	98.795	98.795	unch
Dec10	081002	98.890	98.890	98.890	98.890	+0.020
Mar11	081002	98.890	98.890	98.890	98.890	+0.020
Total Volume and Open Interest							0	9,219	-404
3-Mth Euro-Yen(SGX)
Dec08	081002	99.16	99.16	99.15	99.16	+0.02	1,248	22,572	+157
Mar09	081002	99.20	99.21	99.18	99.21	+0.02	410	10,333	-259
Jun09	081002	99.13	99.18	99.12	99.15	+0.02	238	5,980	+238
Sep09	081002	99.12	99.12	99.07	99.07	+0.02	191	2,562	+136
Dec09	081002	99.00	99.00	99.00	99.00	+0.02	0	684	+0
Mar10	081002	98.89	98.89	98.89	98.89	+0.02	0	530	+0
Jun10	081002	98.84	98.84	98.84	98.84	+0.02	0	500	+0
Sep10	081002	98.79	98.79	98.79	98.79	+0.02	0	252	+0
Total Volume and Open Interest							2,087	47,323	+272
Japanese Gov't Bonds(SGX)
Dec08	081002	137.47	137.47	136.83	137.08	-0.13	2,822	13,084	+79
Mar09	081002	137.08	137.08	137.08	137.08	-0.13
Jun09	081002	137.08	137.08	137.08	137.08	-0.13
Total Volume and Open Interest							2,822	13,084	+79
Euro-Bund(EUREX)
Dec08	081002	115.13	115.93	114.83	115.72	+0.35	827,960	1,066,027	+23,282
Mar09	081002	115.51	116.34	115.46	116.14	+0.35	988	2,335	+10
Jun09	081002	116.64	116.64	116.64	116.64	+0.35
Total Volume and Open Interest							828,948	1,068,362	+23,292
Euro-Bobl(EUREX)
Dec08	081002	109.96	110.55	109.71	110.41	+0.42	550,086	1,060,235	+48,157
Mar09	081002	110.46	110.46	110.46	110.46	+0.42	0	953	+0
Jun09	081002	110.92	110.92	110.92	110.92	+0.42
Total Volume and Open Interest							550,086	1,061,188	+48,157
3-Mth Euribor(EUREX)
Dec08	081002	95.055	95.180	95.050	95.180	+0.125	197	19,116	+124
Mar09	081002	95.665	95.830	95.660	95.815	+0.170	147	5,053	+48
Jun09	081002	95.955	96.120	95.945	96.120	+0.190	14	1,848	+7
Total Volume and Open Interest							676	32,760	+14
Long Gilt(LIFFE)
Dec08	081002	112~04	112~29	112~02	112~25	+0~14	118,403	311,413	-1,707
Mar09	081002	115~12	115~12	115~12	115~12	+0~14
Total Volume and Open Interest							118,403	311,413	-1,707
3-Mth Short Sterling(LIFFE)
Dec08	081002	94.48	94.54	94.43	94.51	+0.10	115,552	439,429	-2,835
Mar09	081002	95.21	95.33	95.20	95.32	+0.15	63,481	425,707	-6,663
Jun09	081002	95.42	95.54	95.41	95.53	+0.13	57,166	297,991	-14,336
Sep09	081002	95.49	95.61	95.48	95.60	+0.12	42,637	227,305	+4,844
Dec09	081002	95.36	95.49	95.35	95.46	+0.12	36,560	237,020	+8,413
Mar10	081002	95.36	95.45	95.33	95.44	+0.12	19,928	152,708	+321
Total Volume and Open Interest							347,607	1,963,371	-8,159
3-Mth Euribor(LIFFE)
Dec08	081002	95.065	95.195	95.030	95.175	+0.125	187,232	786,536	+13,722
Mar09	081002	95.660	95.850	95.640	95.820	+0.170	131,845	509,010	-5,785
Jun09	081002	95.905	96.160	95.890	96.115	+0.185	145,953	400,447	-4,129
Total Volume and Open Interest							922,741	3,200,706	+43,505
3-Mth Aus T-Bills(SFE)
Dec08	081002	93.62	93.70	93.59	93.65	+0.02	11,676	677,516	+953
Mar09	081002	93.89	93.98	93.86	93.94	+0.04	10,123	294,420	+1,528
Jun09	081002	93.94	94.04	93.92	94.02	+0.07	6,998	185,512	-447
Sep09	081002	93.93	94.03	93.91	94.01	+0.07	7,642	113,738	+3,010
Dec09	081002	93.92	93.98	93.87	93.98	+0.07	2,330	70,594	-135
Mar10	081002	93.86	93.94	93.86	93.94	+0.06	1,434	29,906	+210
Jun10	081002	93.81	93.90	93.80	93.90	+0.07	737	20,330	+134
Sep10	081002	93.80	93.87	93.79	93.87	+0.07	747	9,758	+538
Dec10	081002	93.77	93.82	93.77	93.82	+0.07	15	2,080	-15
Mar11	081002	93.79	93.79	93.79	93.79	+0.08	0	733	+0
Total Volume and Open Interest							41,702	1,405,400	+5,776
10-Year Aus T-Bonds(SFE)
Dec08	081002	94.58	94.67	94.51	94.65	+0.07	31,424	427,358	-5,529
Mar09	081002	94.65	94.65	94.65	94.65	+0.07
Total Volume and Open Interest							31,424	427,358	-5,529
3-Year Aus T-Bonds(SFE)
Dec08	081002	94.89	94.98	94.84	94.97	+0.08	58,543	593,056	+12,486
Mar09	081002	94.97	94.97	94.97	94.97	+0.08
Total Volume and Open Interest							58,543	593,056	+12,486
Gold(CMX)
Oct08	081002	870.4	870.4	829.3	839.0	-41.7	304	619	-516
Dec08	081002	876.2	881.6	833.5	844.3	-43.0	118,408	219,862	+1,562
Feb09	081002	881.0	882.8	841.0	848.9	-43.7	2,911	16,845	-1,018
Apr09	081002	887.5	887.5	843.1	852.8	-44.2	243	17,993	-30
Jun09	081002	872.2	876.2	851.8	856.5	-44.9	645	18,981	+197
Aug09	081002	860.1	860.1	860.1	860.1	-45.5	100	15,397	+0
Oct09	081002	863.4	863.4	863.4	863.4	-46.1	0	4,916	+0
Dec09	081002	897.7	897.8	857.7	866.9	-46.7	818	13,053	-66
Feb10	081002	870.6	870.6	870.6	870.6	-47.5	0	485	+0
Apr10	081002	874.3	874.3	874.3	874.3	-48.3	0	35	+0
Jun10	081002	878.1	878.1	878.1	878.1	-49.1	0	5,819	+0
Aug10	081002	882.9	882.9	882.9	882.9	-49.8
Total Volume and Open Interest							124,467	337,554	+956
Silver(CMX)
Dec08	081002	1266.0	1266.0	1085.5	1112.0	-165.0	24,843	61,884	-1,021
Mar09	081002	1264.0	1265.0	1096.5	1121.3	-166.5	626	12,972	-52
May09	081002	1195.0	1195.0	1100.0	1126.0	-167.5	2	5,302	-3
Jul09	081002	1209.0	1209.0	1112.5	1130.7	-168.6	107	6,228	+1
Sep09	081002	1135.3	1135.3	1135.3	1135.3	-169.4	4	2,578	+2
Dec09	081002	1217.5	1217.5	1113.5	1142.3	-170.5	53	5,034	+2
Mar10	081002	1150.1	1150.1	1150.1	1150.1	-171.5	0	396	+0
Total Volume and Open Interest							25,742	102,671	-1,141
Platinum(NYMEX)
Oct08	081002	996.0	996.0	972.5	979.6	-50.1	69	624	-178
Jan09	081002	1042.0	1055.0	977.0	986.6	-56.5	1,757	14,154	+419
Apr09	081002	1010.0	1018.1	996.2	996.7	-56.5	28	158	+16
Total Volume and Open Interest							1,854	14,936	+257
Palladium(NYMEX)
Dec08	081002	208.00	213.20	195.00	203.20	-7.75	1,245	14,757	+61
Mar09	081002	207.50	211.20	204.00	205.15	-7.75	24	239	+2
Jun09	081002	205.15	205.15	205.15	205.15	-7.75
Total Volume and Open Interest							1,269	14,996	+63
Copper(CMX)
Dec08	081002	276.15	282.40	260.30	262.75	-16.20	12,929	48,743	+661
Mar09	081002	277.10	281.55	261.00	263.30	-16.25	1,756	15,370	+321
May09	081002	282.15	282.15	263.00	263.80	-16.35	510	2,224	+504
Jul09	081002	277.00	277.00	264.45	264.45	-16.15	331	1,150	+95
Sep09	081002	277.00	277.00	264.00	264.80	-15.90	117	812	+22
Total Volume and Open Interest							16,785	79,850	+1,636
DJIA Index(CBOT)
Dec08	081002	10884	10938	10470	10557	-330	1,625	25,000	+63
Mar09	081002	10600	10600	10554	10554	-329	15	110	-27
Jun09	081002	10557	10887	10557	10557	-330
Sep09	081002	10567	10897	10567	10567	-330
Total Volume and Open Interest							1,640	25,110	+36
E-mini DJIA Index(CBOT)
Dec08	081002	10880	10940	10468	10557	-330	208,618	89,642	-538
Mar09	081002	10895	10918	10478	10554	-329	158	278	-23
Jun09	081002	10610	10610	10557	10557	-330	0	509	+0
Sep09	081002	10896	10896	10567	10567	-330	1	1	+1
Total Volume and Open Interest							208,777	90,430	-560
S & P 500(CME)
Dec08	081002	1168.00	1174.00	1115.50	1124.40	-44.00	51,996	573,470	+10,280
Mar09	081002	1155.00	1156.00	1122.20	1125.80	-44.40	104	4,262	-80
Jun09	081002	1127.40	1146.20	1123.20	1127.40	-43.80	0	3,027	+0
Sep09	081002	1128.30	1146.70	1123.70	1128.30	-43.40	0	754	+1
Total Volume and Open Interest							52,100	581,513	+10,183
S & P 500 E-Mini(Globex)
Dec08	081002	1168.25	1174.00	1115.25	1124.50	-44.00	2,503,550	2,469,551	-61,275
Mar09	081002	1170.50	1175.00	1117.00	1125.75	-44.50	4,295	30,196	+3,261
Total Volume and Open Interest							2,507,845	2,504,717	-58,015
NASDAQ 100(CME)
Dec08	081002	1579.00	1589.80	1495.00	1510.50	-68.30	3,013	21,822	+41
Mar09	081002	1519.00	1520.80	1519.00	1519.00	-68.80	6	44	-3
Jun09	081002	1530.50	1532.30	1530.50	1530.50	-68.80	0	5	+0
Total Volume and Open Interest							3,019	21,871	+38
NASDAQ 100 E-Mini(Globex)
Dec08	081002	1577.30	1590.80	1495.80	1510.50	-68.30	360,321	312,863	+8,492
Mar09	081002	1587.00	1598.00	1505.80	1519.00	-68.80	264	360	+161
Total Volume and Open Interest							360,585	313,223	+8,653
S & P Midcap 400(CME)
Dec08	081002	717.00	717.00	676.00	680.30	-45.70	192	4,742	+61
Mar09	081002	687.60	687.60	683.30	687.60	-45.70
Jun09	081002	692.60	692.60	688.30	692.60	-45.70
Total Volume and Open Interest							192	4,742	+61
Russell 2000 E-Mini(Globex)
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	081002	11200	11200	11000	11060	-540	16,610	61,365	+384
Mar09	081002	11070	11070	11060	11070	-540	0	1	+0
Total Volume and Open Interest							16,610	61,366	+384
Nikkei 225(SGX)
Dec08	081002	11550	11560	11145	11205	-230	85,180	213,632	+4,152
Mar09	081002	11530	11540	11175	11180	-215	298	334	+27
Jun09	081002	11100	11100	11100	11100	-215	0	168	+0
Total Volume and Open Interest							85,531	216,457	+4,174
CAC 40(EURONEXT)
Oct08	081002	4052.5	4124.0	3964.5	3970.0	-92.5	118,276	520,619	-34,741
Nov08	081002	4118.0	4118.0	3971.5	3971.5	-92.0	612	800	+286
Dec08	081002	4048.0	4125.5	3976.0	3977.5	-93.5	2,618	33,341	-217
Total Volume and Open Interest							121,556	556,159	-34,622
Hang Seng Index(HKFE)
Oct08	081002	18100	18376	17644	18250	+168	121,819	94,470	+10,374
Nov08	081002	18040	18336	17635	18190	+116	795	3
Dec08	081002	18100	18380	17688	18252	+169	777	2,341	+7
Total Volume and Open Interest							123,413	97,135	-28,770
DAX(EUREX)
Dec08	081002	5838.5	5935.5	5676.0	5715.0	-138.0	168,412	173,788	+515
Mar09	081002	5882.0	5989.0	5735.0	5772.0	-141.0	397	9,422	+93
Jun09	081002	6019.5	6050.5	5829.0	5831.0	-145.5	217	1,148	+183
Total Volume and Open Interest							169,026	184,358	+791
FT-SE 100(EURONEXT)
Dec08	081002	5013.50	5087.00	4862.00	4905.50	-79.50	173,083	542,564	+18,170
Mar09	081002	5004.00	5067.50	4902.00	4902.00	-80.00	6,141	7,558	+5,482
Jun09	081002	4905.50	4905.50	4905.50	4905.50	-86.50	0	25	+0
Total Volume and Open Interest							179,224	550,147	+23,652
SPI 200(SFE)
Dec08	081002	4850.0	4888.0	4774.0	4775.0	-72.0	33,486	352,106	+13,486
Mar09	081002	4769.0	4769.0	4769.0	4769.0	-72.0	0	1,345	+0
Jun09	081002	4799.0	4799.0	4799.0	4799.0	-72.0	0	2,012	+0
Total Volume and Open Interest							33,486	355,545	+13,486
GSCI(CME)
Oct08	081002	599.00	602.00	583.00	586.00	-27.00	735	15,417	-279
Nov08	081002	587.25	614.30	587.00	587.25	-27.00	33	33	+13
Dec08	081002	591.00	620.55	591.00	591.00	-29.50	2	0	+0
Total Volume and Open Interest							770	15,450	-266
Reuters CCI(ICE)
Nov08	081002	435.25	454.00	435.25	435.25	-21.75	2	890	+0
Jan09	081002	444.25	444.25	444.25	444.25	-21.25	2	403	+0
Feb09	081002	443.50	443.50	443.50	443.50	-21.00	0	6	-1
Total Volume and Open Interest							0	3	+0