MRCI's End of Day Prices

Daily Futures Price Listing Mon October 06, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov08	081006	971.00	983.00	922.00	922.00	-70.00	96,340	178,909	-6,456
Jan09	081006	988.00	996.50	938.50	938.50	-70.00	28,047	73,311	+1,797
Mar09	081006	1009.25	1009.25	951.50	951.50	-70.00	8,929	25,823	+2,155
May09	081006	1032.50	1032.50	962.50	962.50	-70.00	3,295	14,689	-414
Jul09	081006	1027.00	1028.00	971.00	971.00	-70.00	7,898	19,765	+1,150
Aug09	081006	1000.00	1000.00	972.50	972.50	-70.00	86	1,108	+28
Sep09	081006	977.00	1039.00	969.00	969.00	-70.00	239	478	+47
Nov09	081006	1020.00	1020.00	959.50	959.50	-70.00	8,509	36,090	+2,830
Jan10	081006	1018.00	1018.00	967.50	967.50	-70.00	0	24	+0
Mar10	081006	970.00	1040.00	970.00	970.00	-70.00	0	5	+0
May10	081006	972.00	1042.00	972.00	972.00	-70.00
Jul10	081006	975.00	1045.00	975.00	975.00	-70.00	0	11	+0
Total Volume and Open Interest							153,388	356,210	+1,136
Soybean Meal(CBOT)
Oct08	081006	264.60	264.60	245.00	245.10	-19.80	6,336	4,085	-1,184
Dec08	081006	263.50	268.60	249.80	249.90	-19.90	28,897	80,509	+71
Jan09	081006	272.70	272.70	252.60	252.60	-20.00	2,533	13,435	+319
Mar09	081006	277.50	277.50	257.00	257.00	-20.00	2,491	15,324	-224
May09	081006	279.50	279.50	260.00	260.00	-20.00	1,701	10,137	+60
Jul09	081006	285.00	285.00	263.00	263.00	-20.00	2,513	12,661	+459
Aug09	081006	285.00	285.00	263.00	263.00	-20.00	565	3,314	+88
Sep09	081006	282.50	282.50	262.50	262.50	-20.00	298	2,541	+78
Oct09	081006	279.50	279.50	260.00	260.00	-19.50	58	1,276	+12
Dec09	081006	277.40	277.40	260.30	261.00	-19.00	639	6,833	+246
Total Volume and Open Interest							46,034	150,216	-73
Soybean Oil(CBOT)
Oct08	081006	41.94	41.94	39.00	39.30	-2.70	6,380	4,513	-954
Dec08	081006	42.23	42.23	40.00	40.00	-2.50	38,862	133,298	-1,000
Jan09	081006	43.00	43.00	40.49	40.49	-2.50	8,589	24,959	-204
Mar09	081006	43.30	43.30	41.03	41.03	-2.50	4,120	22,357	+206
May09	081006	42.00	42.00	41.45	41.45	-2.50	1,399	14,306	-61
Jul09	081006	43.20	43.46	41.75	41.75	-2.50	2,111	20,187	+85
Aug09	081006	42.05	42.15	41.93	41.93	-2.50	443	2,819	+75
Sep09	081006	44.42	44.42	42.05	42.05	-2.50	211	2,625	+96
Oct09	081006	43.00	44.25	42.08	42.08	-2.50	373	2,488	+28
Dec09	081006	43.09	43.85	42.20	42.20	-2.50	1,353	16,477	+378
Total Volume and Open Interest							63,841	248,123	-1,351
Canola(WCE)
Nov08	081006	424.9	424.9	394.7	395.7	-34.3	4,874	31,256	-889
Jan09	081006	434.2	434.2	403.8	405.0	-34.7	2,486	46,190	+501
Mar09	081006	444.3	444.3	414.1	414.6	-35.0	234	4,035	+103
May09	081006	454.6	454.6	423.9	423.9	-35.2	37	3,061	+3
Jul09	081006	464.6	464.6	432.6	432.6	-35.3	44	3,232	+36
Total Volume and Open Interest							7,715	92,833	-246
Corn(CBOT)
Dec08	081006	444.00	448.00	424.00	424.00	-30.00	119,134	492,926	-7,837
Mar09	081006	464.50	466.50	442.50	442.50	-30.00	20,241	201,095	+109
May09	081006	480.00	480.00	454.75	454.75	-30.00	7,826	48,528	-236
Jul09	081006	491.00	491.00	466.00	466.00	-30.00	13,548	101,989	+2,767
Sep09	081006	502.00	502.00	474.00	474.00	-30.00	1,429	20,076	-92
Dec09	081006	507.50	507.50	481.00	481.00	-30.00	21,741	112,883	-1,873
Mar10	081006	520.00	520.00	495.50	495.50	-30.00	252	7,261	+16
May10	081006	511.00	511.00	501.00	501.00	-30.00	9	305	-8
Jul10	081006	516.25	516.25	506.00	506.00	-30.00	68	1,974	-11
Total Volume and Open Interest							188,975	1,014,934	-7,933
Wheat(CBOT)
Dec08	081006	631.75	633.25	588.00	595.25	-45.00	28,238	163,623	+12
Mar09	081006	651.75	653.25	609.50	616.00	-45.75	5,095	51,420	-598
May09	081006	673.00	676.25	624.50	629.75	-46.50	840	5,564	-157
Jul09	081006	687.50	687.50	636.50	642.00	-46.75	1,731	38,350	-109
Sep09	081006	685.00	705.75	653.50	658.50	-47.25	298	2,269	+122
Dec09	081006	703.25	704.25	672.50	678.00	-48.75	342	14,503	-77
Total Volume and Open Interest							36,622	281,938	-815
Wheat(KCBT)
Dec08	081006	666.00	671.00	622.00	628.25	-42.25	7,030	52,030	+2
Mar09	081006	690.00	690.00	647.00	648.25	-41.75	2,321	15,493	-487
May09	081006	697.00	697.00	660.00	660.75	-42.25	564	4,392	+62
Jul09	081006	711.50	711.50	668.25	668.25	-43.25	593	13,541	-287
Sep09	081006	723.50	723.50	680.75	680.75	-42.75	69	2,266	+26
Dec09	081006	718.00	718.75	700.00	700.00	-40.50	57	1,947	+7
Total Volume and Open Interest							10,647	91,225	-682
Wheat(MGE)
Dec08	081006	700.75	700.75	657.75	664.75	-38.00	2,529	16,466	-196
Mar09	081006	715.50	715.50	673.25	679.00	-39.75	968	10,405	-186
May09	081006	723.00	723.00	683.75	688.00	-41.75	422	3,929	-69
Jul09	081006	730.00	730.00	694.00	697.25	-37.75	244	1,146	-61
Sep09	081006	722.00	722.00	698.75	702.75	-39.25	160	2,430	-66
Total Volume and Open Interest							4,386	36,144	-594
Oats(CBOT)
Dec08	081006	313.50	313.50	294.00	294.00	-20.00	655	9,147	-17
Mar09	081006	330.00	330.00	311.50	311.50	-20.00	49	2,706	+20
May09	081006	337.00	343.00	323.00	323.00	-20.00	89	1,612	+61
Jul09	081006	350.00	354.50	334.50	334.50	-20.00	0	395	+0
Total Volume and Open Interest							978	15,361	+164
Rough Rice(CBOT)
Nov08	081006	18.40	18.90	17.59	17.64	-0.70	378	4,687	-34
Jan09	081006	18.69	19.17	17.93	17.98	-0.71	172	2,977	+75
Mar09	081006	19.03	19.32	18.28	18.29	-0.71	152	557	-11
May09	081006	19.35	19.35	18.62	18.62	-0.71	4	341	+0
Total Volume and Open Interest							710	8,730	+29
Live Cattle(CME)
Oct08	081006	94.200	94.200	92.600	92.600	-3.000	14,685	24,463	-4,199
Dec08	081006	95.980	95.980	94.785	94.785	-3.000	16,864	122,053	-517
Feb09	081006	96.050	96.050	94.700	94.700	-3.000	5,453	54,064	-856
Apr09	081006	97.285	97.285	95.385	95.385	-3.000	4,261	24,986	+922
Jun09	081006	95.930	96.000	93.200	93.200	-3.000	1,502	11,852	+382
Aug09	081006	94.080	94.535	94.050	94.050	-3.000	206	2,549	+78
Total Volume and Open Interest							43,021	241,821	-4,173
Feeder Cattle(CME)
Oct08	081006	99.150	99.300	97.680	97.680	-3.000	1,629	4,738	-522
Nov08	081006	99.400	99.400	97.800	97.800	-3.000	1,650	12,559	+172
Jan09	081006	99.100	100.500	97.400	97.400	-3.000	1,472	6,629	+673
Mar09	081006	99.350	99.700	98.550	98.550	-3.000	84	945	+50
Apr09	081006	102.100	102.100	99.100	99.100	-3.000	17	517	+3
May09	081006	100.100	101.100	100.100	100.100	-3.000	50	545	+25
Aug09	081006	102.500	102.650	102.500	102.500	-3.000	25	71	+0
Total Volume and Open Interest							4,927	26,004	+401
Lean Hogs(CME)
Oct08	081006	65.250	66.550	65.000	66.475	+0.050	3,574	12,683	-652
Dec08	081006	59.500	60.200	58.700	59.825	-1.050	9,031	91,493	-566
Feb09	081006	67.330	67.330	65.750	66.200	-1.775	3,265	33,890	-694
Apr09	081006	73.000	73.250	71.535	71.900	-2.635	2,457	25,275	+97
May09	081006	79.700	80.580	78.700	78.975	-2.725	8	1,043	+5
Jun09	081006	83.850	83.850	81.850	82.250	-2.600	888	17,317	+252
Jul09	081006	82.300	82.300	80.430	80.785	-2.645	64	1,556	+16
Aug09	081006	79.650	79.650	77.750	77.900	-2.850	41	1,427	+21
Total Volume and Open Interest							19,329	185,199	-1,520
Class III Milk(CME)
Oct08	081006	16.60	16.70	16.60	16.65	-0.05	105	4,347	-36
Nov08	081006	15.45	15.50	15.35	15.35	-0.27	235	4,748	+82
Dec08	081006	15.42	15.42	15.28	15.32	-0.18	201	4,839	+67
Jan09	081006	15.32	15.40	15.20	15.21	-0.19	262	2,853	-24
Feb09	081006	15.51	15.52	15.40	15.41	-0.11	140	2,369	+50
Total Volume and Open Interest							1,333	34,362	+291
Cocoa(ICE)
Dec08	081006	2429	2432	2378	2400	-69	6,015	61,141	+2,350
Mar09	081006	2470	2470	2403	2419	-69	1,772	30,560	-598
May09	081006	2451	2459	2420	2440	-63	966	11,449	+494
Jul09	081006	2470	2470	2445	2458	-60	45	5,483	+2
Sep09	081006	2465	2469	2450	2465	-65	53	3,068	-17
Dec09	081006	2462	2477	2445	2463	-69	37	6,830	-279
Mar10	081006	2458	2473	2457	2459	-70	29	2,074	+0
Total Volume and Open Interest							8,920	122,422	+1,949
Coffee "C"(ICE)
Dec08	081006	120.90	122.05	112.95	114.50	-7.55	15,830	85,723	-203
Mar09	081006	126.75	126.75	117.80	119.30	-7.45	5,633	32,956	+551
May09	081006	130.00	130.00	120.95	122.40	-7.40	2,033	10,665	+742
Jul09	081006	132.55	132.55	123.90	125.20	-7.25	225	2,809	+61
Sep09	081006	135.30	135.30	126.65	127.75	-7.35	98	1,919	+23
Dec09	081006	137.00	137.00	130.05	131.10	-7.00	150	2,460	+47
Total Volume and Open Interest							24,129	137,904	+1,267
Orange Juice(ICE)
Nov08	081006	82.20	82.95	80.60	81.65	-0.45	1,380	15,818	-444
Jan09	081006	85.55	85.95	84.35	85.35	-0.55	622	9,113	+261
Mar09	081006	88.70	89.15	88.20	89.10	-0.55	123	5,071	+19
May09	081006	92.75	93.00	92.05	93.00	-0.35	14	1,391	+8
Jul09	081006	96.50	96.50	95.80	96.35	-0.65	0	311	+0
Sep09	081006	101.25	101.25	99.85	99.85	-0.65	0	28	+0
Total Volume and Open Interest							2,141	31,840	-156
Sugar #11(ICE)
Mar09	081006	12.50	12.57	11.72	11.79	-0.82	60,957	332,714	-3,613
May09	081006	12.81	12.81	11.95	12.01	-0.84	16,436	97,236	+1,237
Jul09	081006	12.80	12.80	11.97	12.01	-0.81	12,023	102,691	+1,362
Oct09	081006	13.10	13.19	12.40	12.46	-0.76	5,664	65,531	+1,052
Mar10	081006	13.64	13.64	12.92	12.96	-0.73	2,446	45,114	+687
Total Volume and Open Interest							98,801	689,072	+993
London Cocoa(LCE)
Dec08	081006	1415	1430	1391	1421	-15	4,718	83,416	-624
Mar09	081006	1450	1463	1424	1455	-13	2,975	61,992	+732
May09	081006	1451	1463	1433	1458	-11	974	24,699	+190
Jul09	081006	1454	1466	1442	1466	-12	44	7,605	+28
Sep09	081006	1464	1479	1458	1470	-10	50	5,983	+50
Dec09	081006	1468	1475	1455	1475	-10	41	2,438	-1
Mar10	081006	1489	1489	1489	1489	unch	0	257	+0
Total Volume and Open Interest							14,351	193,864	+0
London Sugar(LCE)
Dec08	081006	357.30	357.30	341.50	346.00	-19.80	5,222	19,620	-641
Mar09	081006	369.30	369.30	351.00	354.60	-22.40	2,383	24,801	-40
May09	081006	370.50	370.50	355.40	359.20	-20.30	1,601	6,941	+348
Aug09	081006	375.70	375.70	360.00	362.10	-20.20	1,009	5,813	+175
Oct09	081006	370.00	370.00	366.00	367.70	-20.30	249	3,110	+41
Total Volume and Open Interest							10,484	61,255	-121
Cotton(ICE)
Oct08	081006	54.00	54.00	52.41	52.41	-3.20	0	11	-416
Dec08	081006	57.34	57.34	54.41	54.41	-3.00	7,601	122,967	-67
Mar09	081006	61.76	61.76	58.94	58.94	-3.00	985	38,124	-44
May09	081006	63.66	63.66	60.80	60.80	-3.00	417	7,382	+140
Jul09	081006	65.51	65.51	62.66	62.66	-3.00	799	11,253	-5
Oct09	081006	68.10	68.10	65.40	65.40	-3.00	1	115	+0
Total Volume and Open Interest							10,075	191,757	-213
Lumber(CME)
Nov08	081006	193.0	193.5	186.5	186.5	-10.0	885	5,467	-368
Jan09	081006	203.0	206.0	199.7	199.7	-10.0	695	4,484	-48
Mar09	081006	223.0	223.0	217.3	217.3	-10.0	105	721	-67
May09	081006	237.0	237.0	233.0	233.0	-10.0	23	156	+16
Total Volume and Open Interest							1,738	10,899	-466
Crude Oil(NYM)
Nov08	081006	92.50	92.68	87.56	87.81	-6.07	238,984	253,731	+1,460
Dec08	081006	91.72	91.72	86.49	86.71	-6.30	108,538	204,554	-1,856
Jan09	081006	90.51	91.45	86.35	86.52	-6.29	29,385	57,780	-1,112
Feb09	081006	91.02	91.26	86.51	86.64	-6.24	10,814	28,105	+2,025
Mar09	081006	91.28	91.35	86.86	86.86	-6.19	6,359	28,577	-67
Apr09	081006	91.42	91.65	87.14	87.14	-6.14	3,273	21,090	-186
May09	081006	91.49	92.08	87.45	87.45	-6.09	2,385	16,327	+122
Jun09	081006	90.47	91.24	87.70	87.78	-6.04	7,153	60,397	-68
Jul09	081006	91.79	91.79	88.08	88.08	-5.99	1,257	17,405	+254
Aug09	081006	88.37	88.37	88.37	88.37	-5.95	256	9,979	-58
Sep09	081006	90.50	90.50	88.67	88.67	-5.90	392	14,757	+219
Oct09	081006	88.97	88.97	88.97	88.97	-5.85	591	8,649	+30
Nov09	081006	89.28	89.28	89.28	89.28	-5.80	611	5,851	+137
Dec09	081006	93.20	93.65	89.55	89.58	-5.75	15,513	98,464	-2,268
Jan10	081006	89.84	89.84	89.84	89.84	-5.71	0	12,232	+0
Feb10	081006	90.10	90.10	90.10	90.10	-5.67	12	4,791	-11
Total Volume and Open Interest							435,578	1,091,309	-107
e-miNY Crude Oil(NYM)
Oct08	080919	98.050	104.800	97.300	104.550	+6.675	17,616	6,258	-1,680
Nov08	081006	92.550	92.550	87.550	87.800	-6.075	15,659	6,695	+247
Dec08	081006	91.125	91.450	86.450	86.700	-6.300	986	3,314	+137
Jan09	081006	90.000	90.350	86.525	86.525	-6.275	36	450	+4
Feb09	081006	91.200	91.200	86.400	86.650	-6.225	8	30	+2
Mar09	081006	89.250	89.250	86.850	86.850	-6.200	0	8	+0
Apr09	081006	87.150	87.150	87.150	87.150	-6.125
May09	081006	87.450	87.450	87.450	87.450	-6.100
Jun09	081006	87.775	87.775	87.775	87.775	-6.050	0	1	+0
Jul09	081006	88.075	88.075	88.075	88.075	-6.000
Total Volume and Open Interest							16,689	10,585	+390
Heating Oil(NYM)
Nov08	081006	265.89	265.89	246.80	247.40	-18.80	36,137	55,696	-176
Dec08	081006	264.50	265.13	249.75	250.25	-18.65	13,881	27,957	+802
Jan09	081006	267.50	267.50	253.31	253.45	-18.25	9,495	25,272	+1,664
Feb09	081006	267.50	267.50	255.75	255.75	-17.75	3,782	10,815	+894
Mar09	081006	267.50	267.50	256.65	256.65	-17.20	1,593	10,983	+124
Apr09	081006	269.10	269.10	256.15	256.15	-16.60	1,263	5,529	+5
May09	081006	262.95	265.57	255.65	255.65	-16.15	921	5,036	+26
Jun09	081006	265.00	265.10	255.75	255.75	-15.75	2,709	21,546	+32
Jul09	081006	266.00	266.00	256.95	256.95	-15.45	650	3,247	-123
Aug09	081006	265.10	266.75	258.65	258.65	-15.25	90	2,213	+13
Sep09	081006	266.00	269.00	260.85	260.85	-15.10	362	2,853	+66
Oct09	081006	270.74	271.50	262.95	262.95	-14.95	66	941	+37
Total Volume and Open Interest							72,250	206,253	+3,653
Gasoline(NYMEX)
Nov08	081006	222.70	222.70	205.30	205.91	-16.92	24,951	70,064	-98
Dec08	081006	218.64	218.66	205.61	206.06	-15.77	11,668	29,073	-783
Jan09	081006	220.01	220.09	207.06	208.01	-15.42	5,844	17,997	+58
Feb09	081006	218.00	220.14	210.51	210.51	-15.22	1,950	7,581	+382
Mar09	081006	220.00	220.14	213.36	213.36	-15.17	992	5,395	+14
Apr09	081006	236.00	236.00	229.51	229.51	-15.17	627	10,268	+97
May09	081006	238.00	239.00	230.81	230.81	-15.17	354	4,484	-208
Jun09	081006	241.94	242.18	230.06	231.16	-15.12	384	5,561	+186
Jul09	081006	230.91	230.91	230.91	230.91	-15.07	57	1,344	-2
Aug09	081006	230.06	230.06	230.06	230.06	-14.97	67	1,362	-9
Total Volume and Open Interest							47,020	166,753	-331
e-miNY RBOB Gasoline(NYM)
Nov08	081006	205.91	205.91	205.91	205.91	-16.92
Dec08	081006	206.06	206.06	206.06	206.06	-15.77
Jan09	081006	208.01	208.01	208.01	208.01	-15.42
Feb09	081006	210.51	210.51	210.51	210.51	-15.22
Total Volume and Open Interest
Natural Gas(NYM)
Nov08	081006	7.348	7.348	6.823	6.835	-0.523	39,573	125,161	+203
Dec08	081006	7.616	7.638	7.142	7.153	-0.495	12,188	66,357	+246
Jan09	081006	7.820	7.880	7.392	7.406	-0.468	7,046	88,707	-416
Feb09	081006	7.860	7.860	7.458	7.471	-0.453	3,878	35,963	+1,078
Mar09	081006	7.780	7.780	7.378	7.386	-0.443	3,857	75,071	+81
Apr09	081006	7.630	7.630	7.290	7.296	-0.398	2,630	68,553	+100
May09	081006	7.683	7.683	7.361	7.361	-0.383	717	47,305	-30
Jun09	081006	7.800	7.800	7.483	7.483	-0.376	754	19,769	-68
Jul09	081006	7.940	7.940	7.616	7.616	-0.373	817	19,796	+7
Aug09	081006	7.986	7.986	7.708	7.708	-0.371	1,181	18,681	-34
Sep09	081006	8.000	8.000	7.741	7.741	-0.368	251	16,860	+48
Oct09	081006	8.065	8.065	7.821	7.821	-0.368	1,006	31,185	+228
Nov09	081006	8.330	8.330	8.136	8.136	-0.338	326	16,684	-187
Dec09	081006	8.700	8.714	8.511	8.511	-0.328	669	26,085	+9
Jan10	081006	8.930	8.939	8.741	8.741	-0.323	1,000	16,987	-70
Feb10	081006	8.944	8.990	8.736	8.736	-0.318	66	8,278	+39
Total Volume and Open Interest							78,777	879,174	-127
Brent Crude Oil(ICE)
Nov08	081006	88.30	88.65	83.36	83.68	-6.57	96,086	61,295	-331
Dec08	081006	89.77	89.95	84.76	85.07	-6.52	77,790	129,050	-1,328
Jan09	081006	91.00	91.00	86.11	86.38	-6.35	26,444	59,202	+2,526
Feb09	081006	90.50	91.53	87.42	87.48	-6.15	9,755	30,878	+447
Mar09	081006	91.22	91.96	88.34	88.38	-5.98	5,631	21,194	-398
Apr09	081006	91.90	92.22	89.11	89.11	-5.87	4,016	17,524	-1,410
May09	081006	92.43	92.89	89.70	89.70	-5.75	2,675	14,042	-379
Jun09	081006	92.92	93.99	90.25	90.25	-5.61	3,352	31,885	+730
Jul09	081006	92.24	92.35	90.60	90.81	-5.48	609	10,752	+186
Aug09	081006	91.36	91.36	91.36	91.36	-5.36	69	6,414	+80
Sep09	081006	91.90	91.90	91.80	91.80	-5.31	2	6,622	+53
Oct09	081006	92.14	92.14	92.14	92.14	-5.31	126	4,243	-40
Nov09	081006	92.48	92.48	92.48	92.48	-5.30	146	6,859	+18
Dec09	081006	95.45	96.44	92.68	92.79	-5.28	5,939	53,066	-1,302
Total Volume and Open Interest							233,484	527,311	-738
Gas Oil(ICE)
Oct08	081006	859.00	859.00	806.50	829.50	-53.25	29,637	37,264	-2,777
Nov08	081006	852.00	852.50	800.75	823.75	-51.25	48,152	70,423	+1,627
Dec08	081006	854.00	854.00	803.50	826.50	-49.50	19,209	45,110	-1,462
Jan09	081006	839.25	845.00	812.25	833.50	-47.50	6,587	34,214	-1,836
Feb09	081006	850.25	850.25	820.00	840.75	-45.50	2,691	16,470	-22
Mar09	081006	850.00	854.75	836.50	847.00	-43.50	2,096	11,940	-180
Apr09	081006	855.25	859.75	840.50	851.75	-41.75	994	11,012	+202
May09	081006	858.75	864.50	844.00	856.50	-40.00	482	13,220	+435
Jun09	081006	862.50	869.25	847.50	861.75	-38.00	2,923	29,079	+227
Jul09	081006	861.50	870.00	861.50	870.00	-37.75	105	5,672	+29
Total Volume and Open Interest							121,895	343,251	-881
Ethanol(CBOT)
Oct08	081003	1.990	1.990	1.990	1.990	-0.010	0	73	+0
Nov08	081006	1.851	1.851	1.815	1.822	-0.166	23	430	+0
Dec08	081006	1.851	1.851	1.815	1.822	-0.167	11	344	+3
Jan09	081006	1.850	1.850	1.800	1.812	-0.163	51	260	+3
Feb09	081006	1.850	1.850	1.837	1.837	-0.155	19	176	-3
Mar09	081006	1.850	1.850	1.817	1.817	-0.175	16	186	-5
Apr09	081006	1.840	1.845	1.840	1.845	-0.150	13	197	+0
May09	081006	1.838	1.838	1.838	1.838	-0.149	3	163	+1
Total Volume and Open Interest							229	2,732	-48
WTI Crude Oil(ICE)
Nov08	081006	91.90	92.49	87.56	87.81	-6.07	71,919	79,392	+275
Dec08	081006	91.14	91.40	86.48	86.71	-6.30	46,931	102,145	-1,042
Jan09	081006	90.84	91.17	86.36	86.52	-6.29	16,170	26,156	+447
Feb09	081006	91.10	91.10	86.64	86.64	-6.24	6,117	16,902	+596
Mar09	081006	89.81	91.06	86.86	86.86	-6.19	2,447	11,823	+218
Apr09	081006	90.12	91.36	87.14	87.14	-6.14	1,558	9,796	-21
May09	081006	90.45	91.38	87.45	87.45	-6.09	795	5,938	+57
Jun09	081006	90.63	92.02	87.67	87.78	-6.04	1,988	29,236	-779
Jul09	081006	91.10	91.10	88.08	88.08	-5.99	119	3,315	+31
Aug09	081006	88.37	88.37	88.37	88.37	-5.95	5	2,080	-36
Sep09	081006	88.67	88.67	88.67	88.67	-5.90	60	5,817	-14
Oct09	081006	88.97	88.97	88.97	88.97	-5.85	3	1,377	-89
Nov09	081006	89.28	89.28	89.28	89.28	-5.80	1	5,052	+0
Dec09	081006	92.33	93.29	89.55	89.58	-5.75	4,459	76,982	-329
Jan10	081006	89.84	89.84	89.84	89.84	-5.71	0	4,872	+0
Feb10	081006	90.10	90.10	90.10	90.10	-5.67	15	2,668	+0
Total Volume and Open Interest							153,986	491,869	-1,481
US Dollar Index(ICE)
Dec08	081006	81.295	82.035	81.145	81.950	+1.370	8,183	43,961	+965
Mar09	081006	81.470	82.250	81.470	82.250	+1.500	14	2,182	+6
Jun09	081006	81.600	82.580	81.600	82.510	+1.470	0	125	+0
Total Volume and Open Interest							8,197	46,268	+971
Australian Dollar(CME)
Dec08	081006	76.75	77.03	69.50	69.90	-7.34	35,698	53,103	-116
Mar09	081006	73.54	76.68	69.34	69.34	-7.34	13	756	-10
Jun09	081006	68.75	76.01	68.75	68.75	-7.26	4	9	+0
Total Volume and Open Interest							35,715	53,899	-126
British Pound(CME)
Dec08	081006	177.02	177.02	173.03	173.75	-3.66	81,043	98,702	-5,240
Mar09	081006	174.70	176.61	172.59	172.96	-3.65	159	1,420	-3
Jun09	081006	172.24	175.89	172.09	172.24	-3.65	0	1,009	+0
Total Volume and Open Interest							81,202	101,135	-5,243
Canadian Dollar(CME)
Dec08	081006	92.67	92.77	90.25	90.56	-2.12	37,253	88,110	-516
Mar09	081006	92.10	92.53	90.31	90.65	-2.06	130	2,995	-409
Jun09	081006	91.60	92.72	90.37	90.65	-2.07	31	1,612	-2
Sep09	081006	90.71	92.63	90.50	90.51	-2.12	10	1,660	-487
Total Volume and Open Interest							37,426	94,769	-1,412
Japanese Yen(CME)
Dec08	081006	95.83	100.60	95.71	99.96	+4.33	130,055	153,971	-4,890
Mar09	081006	98.09	101.09	96.37	100.65	+4.28	13	1,110	+9
Jun09	081006	100.50	101.55	96.92	101.15	+4.23	0	3,404	+0
Total Volume and Open Interest							130,068	158,491	-4,881
Swiss Franc(CME)
Dec08	081006	88.11	88.96	87.35	87.41	-1.64	53,182	37,970	+52
Mar09	081006	87.82	89.32	87.63	87.63	-1.69	25	423	+14
Jun09	081006	87.68	89.42	87.68	87.68	-1.74	0	294	+0
Total Volume and Open Interest							53,207	38,693	+66
EuroFX(CME)
Dec08	081006	136.42	136.98	134.48	134.61	-3.68	227,476	155,721	-2,457
Mar09	081006	137.15	137.15	134.32	134.42	-3.66	1,350	21,413	+107
Jun09	081006	136.01	136.01	134.09	134.09	-3.66	73	387	+5
Total Volume and Open Interest							228,906	177,757	-2,346
Mexican Peso(CME)
Oct08	081006	841.0	889.0	841.0	841.0	-48.0
Nov08	081006	837.0	885.0	837.0	837.0	-48.0
Total Volume and Open Interest							20,314	53,352	-1,700
Brazilian Real(CME)
Nov08	081006	452.80	485.20	452.80	452.80	-32.40	0	2	+0
Dec08	081006	465.10	465.10	446.00	448.00	-34.40	511	1,044	+80
Jan09	081006	447.50	479.40	447.50	447.50	-31.90
Feb09	081006	444.80	476.50	444.80	444.80	-31.70
Total Volume and Open Interest							511	1,593	+80
30-Year T-Bonds(CBOT)
Dec08	081006	120~100	122~120	120~050	121~310	+2~100	305,867	800,994	-508
Mar09	081006	119~240	121~020	119~230	120~290	+2~100	390	1,881	+299
Jun09	081006	118~310	119~260	117~160	119~260	+2~100	0	19	+0
Total Volume and Open Interest							306,257	802,897	-209
10-Year T-Notes(CBOT)
Dec08	081006	116~140	118~015	116~120	117~310	+1~310	915,336	1,461,329	-7,538
Mar09	081006	115~160	116~230	114~240	116~230	+1~310	6	146	+0
Jun09	081006	115~230	115~230	113~240	115~230	+1~310
Total Volume and Open Interest							915,342	1,461,475	-7,538
5-Year T-Notes(CBOT)
Dec08	081006	114~032	114~104	114~032	114~093	+1~015	626,570	0	+0
Mar09	081006	114~006	114~006	112~119	114~006	+1~015
Jun09	081006	114~006	114~006	112~119	114~006	+1~015
Total Volume and Open Interest							665,561	1,442,750	-10,807
2 Year T-Notes(CBOT)
Dec08	081006	107~067	107~106	107~057	107~103	+0~059	387,832	763,012	+17,119
Mar09	081006	107~103	107~103	107~044	107~103	+0~059
Jun09	081006	107~103	107~103	107~044	107~103	+0~059
Total Volume and Open Interest							387,832	763,012	+17,119
Eurodollars(CME)
Dec08	081006	96.915	97.250	96.915	97.235	+0.335	334,173	1,627,401	+20,467
Mar09	081006	97.545	97.895	97.545	97.860	+0.340	268,039	1,269,327	+3,419
Jun09	081006	97.575	97.900	97.550	97.850	+0.395	276,505	983,306	+16,980
Sep09	081006	97.400	97.810	97.400	97.755	+0.435	228,742	891,954	+1,893
Dec09	081006	97.100	97.470	97.085	97.435	+0.450	260,365	729,744	-4,739
Mar10	081006	96.840	97.260	96.840	97.240	+0.465	179,428	520,172	+11,898
Jun10	081006	96.570	96.950	96.570	96.935	+0.455	145,359	299,985	+3,701
Sep10	081006	96.300	96.660	96.300	96.645	+0.430	115,296	243,783	+5,859
Dec10	081006	96.025	96.355	96.025	96.335	+0.370	39,093	205,488	+4,881
Mar11	081006	95.930	96.205	95.930	96.190	+0.325	35,136	159,657	+2,152
Jun11	081006	95.855	96.070	95.845	96.055	+0.300	29,159	152,386	+3,694
Sep11	081006	95.750	95.980	95.750	95.960	+0.275	24,974	138,414	-2,873
Dec11	081006	95.695	95.880	95.695	95.870	+0.260	14,877	107,615	-716
Mar12	081006	95.705	95.870	95.705	95.865	+0.250	14,552	107,311	-1,934
Jun12	081006	95.655	95.800	95.645	95.795	+0.245	12,544	76,187	-893
Sep12	081006	95.645	95.750	95.600	95.740	+0.235	13,617	58,834	-2,157
Dec12	081006	95.525	95.640	95.505	95.635	+0.220	5,198	61,023	-548
Mar13	081006	95.520	95.605	95.470	95.605	+0.215	4,521	49,146	-113
Total Volume and Open Interest							2,116,855	8,018,129	+79,567
30 Day Federal Funds(CBOT)
Oct08	081006	98.635	98.700	98.475	98.622	+0.033	34,247	100,935	-6,321
Nov08	081006	98.575	98.675	98.535	98.645	+0.105	34,137	135,323	+2,801
Dec08	081006	98.600	98.715	98.580	98.680	+0.100	15,682	84,538	-474
Jan09	081006	98.650	98.750	98.600	98.705	+0.105	14,585	62,817	+1,503
Feb09	081006	98.670	98.730	98.565	98.715	+0.150	12,809	72,264	+91
Mar09	081006	98.640	98.730	98.545	98.700	+0.155	5,559	20,372	+634
Total Volume and Open Interest							124,370	531,426	+296
30 Day Fed Funds(e-CBOT)
Oct08	081006	98.635	98.700	98.475	98.558	-0.032	33,837	100,935	-6,321
Nov08	081006	98.575	98.675	98.535	98.600	+0.060	33,227	135,323	+2,801
Dec08	081006	98.600	98.715	98.595	98.635	+0.055	15,422	84,538	-474
Jan09	081006	98.650	98.750	98.625	98.650	+0.050	14,585	62,817	+1,503
Feb09	081006	98.670	98.730	98.620	98.675	+0.110	12,309	72,264	+91
Mar09	081006	98.640	98.730	98.625	98.645	+0.100	5,559	20,372	+634
Total Volume and Open Interest							122,290	530,581	+51
3-Mth Euro-Yen(CME)
Dec08	081006	99.240	99.240	99.200	99.240	+0.045	25	3,510	+0
Mar09	081006	99.285	99.285	99.280	99.285	+0.045	100	4,708	-10
Jun09	081006	99.230	99.230	99.230	99.230	+0.045	0	381	+0
Sep09	081006	99.145	99.145	99.145	99.145	+0.045	0	510	+0
Dec09	081006	99.080	99.080	99.080	99.080	+0.045	0	100	+0
Mar10	081006	98.970	98.970	98.970	98.970	+0.045
Jun10	081006	98.920	98.920	98.920	98.920	+0.045
Sep10	081006	98.875	98.875	98.875	98.875	+0.045
Dec10	081006	98.930	98.930	98.930	98.930	+0.010
Mar11	081006	98.930	98.930	98.930	98.930	+0.010
Total Volume and Open Interest							125	9,209	-10
3-Mth Euro-Yen(SGX)
Dec08	081006	99.19	99.20	99.18	99.20	+0.01	687	22,403	+143
Mar09	081006	99.29	99.30	99.25	99.25	+0.01	256	10,571	+49
Jun09	081006	99.31	99.31	99.19	99.19	+0.01	260	5,908	-100
Sep09	081006	99.26	99.28	99.11	99.11	+0.01	162	2,793	+60
Dec09	081006	99.21	99.22	99.04	99.04	+0.01	0	684	+0
Mar10	081006	98.93	98.93	98.93	98.93	+0.01	0	530	+0
Jun10	081006	98.88	98.88	98.88	98.88	+0.01	0	500	+0
Sep10	081006	98.83	98.83	98.83	98.83	+0.01	0	252	+0
Total Volume and Open Interest							1,365	47,551	+152
Japanese Gov't Bonds(SGX)
Dec08	081006	138.16	138.80	138.04	138.61	+0.57	2,245	12,240	-75
Mar09	081006	138.61	138.61	138.61	138.61	+0.57
Jun09	081006	138.61	138.61	138.61	138.61	+0.57
Total Volume and Open Interest							2,245	12,240	-75
Euro-Bund(EUREX)
Dec08	081006	116.55	117.35	116.31	117.17	+1.52	1,110,446	1,047,253	-3,069
Mar09	081006	116.75	117.69	116.75	117.59	+1.51	53	2,399	+2
Jun09	081006	118.09	118.09	118.09	118.09	+1.52
Total Volume and Open Interest							1,110,499	1,049,652	-3,067
Euro-Bobl(EUREX)
Dec08	081006	110.95	111.61	110.89	111.44	+1.00	631,584	1,051,960	-2,297
Mar09	081006	111.52	111.52	111.52	111.52	+1.00	20	1,153	+0
Jun09	081006	111.95	111.95	111.95	111.95	+1.00
Total Volume and Open Interest							631,604	1,053,113	-2,297
3-Mth Euribor(EUREX)
Dec08	081006	95.330	95.475	95.330	95.475	+0.240	1,427	17,656	-1,355
Mar09	081006	96.035	96.190	96.035	96.185	+0.260	442	4,813	-287
Jun09	081006	96.295	96.430	96.295	96.430	+0.225	89	1,905	+14
Total Volume and Open Interest							2,240	31,667	-1,446
Long Gilt(LIFFE)
Dec08	081006	113~16	114~07	113~07	114~03	+1~19	119,882	318,567	+9,804
Mar09	081006	116~22	116~22	116~22	116~22	+1~19
Total Volume and Open Interest							119,882	318,567	+9,804
3-Mth Short Sterling(LIFFE)
Dec08	081006	94.61	94.63	94.46	94.57	+0.12	83,690	432,278	-2,458
Mar09	081006	95.45	95.55	95.36	95.50	+0.22	63,373	426,115	+8,611
Jun09	081006	95.61	95.75	95.57	95.71	+0.22	59,445	294,383	-3,776
Sep09	081006	95.65	95.82	95.64	95.76	+0.21	40,144	225,096	+1,942
Dec09	081006	95.53	95.68	95.52	95.64	+0.20	43,545	252,439	+7,331
Mar10	081006	95.49	95.61	95.47	95.57	+0.17	22,269	154,866	+3,038
Total Volume and Open Interest							323,198	1,970,080	+15,963
3-Mth Euribor(LIFFE)
Dec08	081006	95.275	95.540	95.275	95.475	+0.245	195,588	810,914	+6,377
Mar09	081006	95.975	96.235	95.975	96.185	+0.270	162,803	533,098	+13,275
Jun09	081006	96.315	96.485	96.245	96.430	+0.225	152,504	401,531	-14,895
Total Volume and Open Interest							1,013,348	3,278,251	-11,756
3-Mth Aus T-Bills(SFE)
Dec08	081006	93.73	93.91	93.71	93.90	+0.16	10,652	686,649	+4,225
Mar09	081006	94.06	94.26	94.03	94.26	+0.19	4,990	297,642	+1,498
Jun09	081006	94.16	94.36	94.10	94.36	+0.20	5,394	188,893	+2,163
Sep09	081006	94.17	94.35	94.12	94.35	+0.20	2,221	113,691	+544
Dec09	081006	94.12	94.29	94.09	94.29	+0.19	1,076	71,106	-81
Mar10	081006	94.08	94.24	94.04	94.24	+0.18	432	30,029	+129
Jun10	081006	94.01	94.21	94.01	94.21	+0.18	203	20,534	+20
Sep10	081006	94.17	94.17	94.17	94.17	+0.18	1	10,857	+0
Dec10	081006	94.12	94.12	94.12	94.12	+0.18	0	2,081	+0
Mar11	081006	94.08	94.08	94.08	94.08	+0.18	0	733	+0
Total Volume and Open Interest							24,969	1,423,132	+8,498
10-Year Aus T-Bonds(SFE)
Dec08	081006	94.71	94.89	94.59	94.88	+0.17	17,140	431,159	-1,205
Mar09	081006	94.88	94.88	94.88	94.88	+0.17
Total Volume and Open Interest							17,140	431,159	-1,205
3-Year Aus T-Bonds(SFE)
Dec08	081006	95.07	95.22	94.96	95.22	+0.15	49,361	595,949	+5,971
Mar09	081006	95.22	95.22	95.22	95.22	+0.15
Total Volume and Open Interest							49,361	595,949	+5,971
Gold(CMX)
Oct08	081006	828.8	868.8	826.0	862.7	+33.8	228	206	-291
Dec08	081006	836.0	879.0	828.4	866.2	+33.0	136,410	208,622	-4,978
Feb09	081006	839.1	882.5	833.9	870.1	+32.7	3,258	17,970	+107
Apr09	081006	838.5	885.3	837.8	873.1	+32.2	338	18,281	+96
Jun09	081006	869.2	880.0	869.1	875.8	+31.5	203	18,980	+14
Aug09	081006	876.9	878.3	876.9	878.3	+30.7	1	15,417	+0
Oct09	081006	880.5	880.5	880.5	880.5	+29.8	50	4,916	+0
Dec09	081006	855.4	893.6	855.4	882.8	+28.8	465	13,111	+69
Feb10	081006	885.5	885.5	885.5	885.5	+28.2	0	485	+0
Apr10	081006	888.3	888.3	888.3	888.3	+27.7	0	35	+0
Jun10	081006	891.2	891.2	891.2	891.2	+27.2	175	5,919	+100
Aug10	081006	894.8	894.8	894.8	894.8	+26.5
Total Volume and Open Interest							141,741	327,748	-4,793
Silver(CMX)
Dec08	081006	1115.5	1155.5	1092.5	1128.5	-4.0	30,179	61,696	-475
Mar09	081006	1121.0	1151.0	1100.5	1135.7	-5.5	1,585	12,484	-371
May09	081006	1137.5	1139.8	1137.5	1139.8	-6.1	542	5,158	-116
Jul09	081006	1146.5	1146.5	1137.0	1144.0	-6.6	141	6,234	+4
Sep09	081006	1148.0	1148.0	1148.0	1148.0	-7.0	63	2,621	+47
Dec09	081006	1129.0	1166.0	1128.0	1154.0	-8.0	125	4,962	-80
Mar10	081006	1160.9	1160.9	1160.9	1160.9	-8.9	0	396	+0
Total Volume and Open Interest							32,849	101,834	-961
Platinum(NYMEX)
Oct08	081006	948.7	991.1	948.7	973.2	+16.2	24	548	-63
Jan09	081006	973.9	1018.8	940.0	986.5	+20.7	1,551	13,936	-207
Apr09	081006	950.0	1008.7	950.0	989.3	+18.0	41	205	-2
Total Volume and Open Interest							1,616	14,689	-272
Palladium(NYMEX)
Dec08	081006	202.65	206.00	196.55	201.70	-0.15	1,191	14,824	+34
Mar09	081006	201.50	208.00	199.60	203.85	+0.20	44	247	+7
Jun09	081006	203.85	203.85	203.85	203.85	+0.20
Total Volume and Open Interest							1,235	15,071	+41
Copper(CMX)
Dec08	081006	264.50	264.50	235.25	249.30	-19.70	15,144	48,678	+188
Mar09	081006	260.50	262.00	236.40	249.80	-19.75	2,189	14,740	-470
May09	081006	256.65	256.65	242.75	250.25	-19.50	498	1,898	+65
Jul09	081006	251.85	253.00	249.00	250.75	-19.30	188	1,267	+10
Sep09	081006	252.90	253.55	250.25	251.05	-19.10	166	1,050	+17
Total Volume and Open Interest							19,296	79,195	-165
DJIA Index(CBOT)
Dec08	081006	10351	10351	9550	9964	-400	3,106	26,077	+935
Mar09	081006	10204	10204	9830	9961	-400	14	108	-4
Jun09	081006	9964	10364	9964	9964	-400
Sep09	081006	9974	10374	9974	9974	-400
Total Volume and Open Interest							3,120	26,185	+931
E-mini DJIA Index(CBOT)
Dec08	081006	10338	10338	9547	9964	-400	279,607	95,509	+532
Mar09	081006	10351	10351	9560	9961	-400	233	318	-5
Jun09	081006	10100	10100	9790	9964	-400	0	509	+0
Sep09	081006	9974	9974	9974	9974	-400	1	0	-1
Total Volume and Open Interest							279,841	96,336	+526
S & P 500(CME)
Dec08	081006	1104.20	1104.40	1010.00	1053.30	-55.00	54,401	578,678	+1,179
Mar09	081006	1075.50	1082.30	1011.30	1053.70	-55.60	482	4,808	+112
Jun09	081006	1053.90	1068.80	1011.80	1053.90	-55.90	0	3,027	+0
Sep09	081006	1053.90	1068.80	1011.80	1053.90	-55.90	5	759	+5
Total Volume and Open Interest							54,888	587,272	+1,296
S & P 500 E-Mini(Globex)
Dec08	081006	1103.75	1104.00	1009.00	1053.25	-55.00	3,191,895	2,616,745	+91,931
Mar09	081006	1104.75	1104.75	1009.75	1053.75	-55.50	6,192	48,326	+4,045
Total Volume and Open Interest							3,198,091	2,670,043	+95,976
NASDAQ 100(CME)
Dec08	081006	1470.00	1470.50	1342.00	1406.50	-71.00	3,905	21,900	-180
Mar09	081006	1361.00	1412.50	1361.00	1412.50	-72.30	0	44	+0
Jun09	081006	1415.50	1446.30	1415.50	1415.50	-80.80	0	5	+0
Total Volume and Open Interest							3,905	21,949	-180
NASDAQ 100 E-Mini(Globex)
Dec08	081006	1478.00	1480.00	1343.80	1406.50	-71.00	501,705	328,884	+8,355
Mar09	081006	1466.80	1469.80	1350.30	1412.50	-72.30	80	393	-9
Total Volume and Open Interest							501,785	329,277	+8,346
S & P Midcap 400(CME)
Dec08	081006	645.00	645.00	597.00	630.40	-30.10	311	4,839	+163
Mar09	081006	637.70	642.80	637.70	637.70	-30.10
Jun09	081006	642.70	647.80	642.70	642.70	-30.10
Total Volume and Open Interest							311	4,839	+163
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	081006	10370	10370	9920	10095	-825	19,737	63,917	+2,150
Mar09	081006	10105	10230	10105	10105	-825	0	1	+0
Total Volume and Open Interest							19,737	63,918	+2,150
Nikkei 225(SGX)
Dec08	081006	10825	10825	10405	10490	-485	99,564	219,230	+7,599
Mar09	081006	10790	10800	10430	10495	-465	235	410	-2
Jun09	081006	10415	10415	10415	10415	-465	1	168	+0
Total Volume and Open Interest							99,803	222,164	+7,595
CAC 40(EURONEXT)
Oct08	081006	3894.5	3917.0	3679.5	3741.5	-345.0	136,252	562,092	-5,682
Nov08	081006	3886.5	3919.5	3729.5	3742.5	-345.0	153	537	+0
Dec08	081006	3869.5	3925.0	3699.0	3746.0	-348.0	289	33,122	-192
Total Volume and Open Interest							136,737	597,183	-5,852
Hang Seng Index(HKFE)
Oct08	081006	17206	17290	16705	16720	-985	66,111	86,934	+0
Nov08	081006	17229	17260	16685	16685	-962	504	425	+0
Dec08	081006	17244	17268	16724	16730	-977	255	3,879	+0
Total Volume and Open Interest							66,874	91,284	-2,797
DAX(EUREX)
Dec08	081006	5607.0	5621.5	5321.5	5420.5	-426.5	206,953	177,263	+4,306
Mar09	081006	5672.5	5672.5	5373.0	5470.5	-433.5	547	9,536	+101
Jun09	081006	5702.5	5702.5	5522.0	5523.0	-441.0	240	1,437	+74
Total Volume and Open Interest							207,740	188,236	+4,481
FT-SE 100(EURONEXT)
Dec08	081006	4770.00	4815.00	4457.50	4625.00	-380.00	155,638	569,268	+18,467
Mar09	081006	4730.00	4780.00	4619.00	4619.00	-384.00	87	7,562	+22
Jun09	081006	4627.00	4627.00	4627.00	4627.00	-380.00	0	25	+0
Total Volume and Open Interest							155,725	576,855	+18,489
SPI 200(SFE)
Dec08	081006	4757.0	4846.0	4542.0	4566.0	-189.0	22,086	282,359	+4,643
Mar09	081006	4747.0	4747.0	4550.0	4559.0	-188.0	95	1,427	+80
Jun09	081006	4588.0	4588.0	4588.0	4588.0	-189.0	0	1,970	-180
Total Volume and Open Interest							22,181	285,841	+4,543
GSCI(CME)
Oct08	081006	560.50	566.00	542.50	544.00	-39.00	540	15,031	-89
Nov08	081006	545.00	565.00	545.00	545.00	-38.60	16	349	+16
Dec08	081006	551.00	570.00	551.00	551.00	-36.00
Total Volume and Open Interest							556	15,380	-73
Reuters CCI(ICE)
Nov08	081006	413.50	421.00	413.50	413.50	-19.00	7	892	+3
Jan09	081006	423.50	431.00	423.50	423.50	-18.00	0	403	+0
Feb09	081006	422.50	422.50	422.50	422.50	-18.25	0	6	+0
Total Volume and Open Interest							0	3	+0