MRCI's End of Day Prices

Daily Futures Price Listing Fri October 10, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov08	081010	951.50	955.00	910.00	910.00	-70.00	95,188	146,878	-6,315
Jan09	081010	968.50	970.00	925.50	925.50	-70.00	33,326	102,437	+7,427
Mar09	081010	998.00	998.00	939.50	939.50	-70.00	4,588	29,085	+353
May09	081010	996.75	996.75	949.75	949.75	-70.00	2,596	15,378	+7
Jul09	081010	993.50	993.50	957.50	957.50	-70.00	5,026	22,786	+845
Aug09	081010	959.00	1029.00	959.00	959.00	-70.00	40	1,177	+5
Sep09	081010	987.00	1024.00	954.00	954.00	-70.00	49	568	+16
Nov09	081010	981.00	981.00	942.00	942.00	-70.00	3,808	41,350	+472
Jan10	081010	950.00	950.00	950.00	950.00	-70.00	2	32	-2
Mar10	081010	952.00	1022.00	952.00	952.00	-70.00	0	5	+0
May10	081010	954.00	1024.00	954.00	954.00	-70.00
Jul10	081010	964.50	1027.00	957.00	957.00	-70.00	0	11	+0
Total Volume and Open Interest							144,721	364,930	+2,767
Soybean Meal(CBOT)
Oct08	081010	256.00	256.00	243.00	251.20	-19.70	3,015	879	-967
Dec08	081010	273.20	273.20	256.00	256.00	-20.00	28,047	82,158	-698
Jan09	081010	279.00	279.00	258.70	258.70	-20.00	2,918	14,687	+487
Mar09	081010	282.90	282.90	263.50	263.50	-20.00	3,527	15,949	+761
May09	081010	287.00	287.00	266.90	266.90	-20.00	1,449	10,400	+84
Jul09	081010	292.00	292.00	269.90	269.90	-20.00	2,999	14,521	+684
Aug09	081010	289.50	289.50	269.50	269.50	-20.00	361	3,502	+76
Sep09	081010	289.00	289.00	269.00	269.00	-20.00	279	2,735	+128
Oct09	081010	276.20	276.20	265.50	265.50	-20.00	101	1,349	+24
Dec09	081010	285.00	285.00	266.50	266.50	-20.00	507	7,071	+47
Total Volume and Open Interest							43,207	153,385	+628
Soybean Oil(CBOT)
Oct08	081010	36.95	36.95	36.23	36.50	-2.94	271	713	-393
Dec08	081010	39.29	39.29	37.29	37.29	-2.50	44,429	122,771	-6,637
Jan09	081010	39.75	39.75	37.82	37.82	-2.50	14,723	38,410	+4,842
Mar09	081010	40.20	40.22	38.31	38.31	-2.50	7,215	27,173	+1,710
May09	081010	40.90	40.90	38.68	38.68	-2.50	2,159	14,985	+397
Jul09	081010	39.88	39.96	38.95	38.95	-2.50	2,627	22,227	+793
Aug09	081010	39.13	39.13	39.13	39.13	-2.50	231	3,162	+95
Sep09	081010	39.30	39.30	39.23	39.23	-2.50	102	2,692	-32
Oct09	081010	40.24	40.24	39.23	39.23	-2.50	80	2,488	+18
Dec09	081010	40.29	40.29	39.34	39.34	-2.50	579	17,540	+208
Total Volume and Open Interest							72,416	256,255	+1,001
Canola(WCE)
Nov08	081010	428.1	428.1	400.4	414.4	-30.9	4,538	25,891	-1,383
Jan09	081010	435.0	435.4	410.0	423.4	-31.4	4,574	49,165	+803
Mar09	081010	436.4	436.4	423.0	432.3	-32.0	1,485	5,345	+674
May09	081010	442.5	447.9	434.0	439.9	-33.0	66	3,381	-12
Jul09	081010	448.2	450.7	436.4	447.6	-33.8	80	3,289	+62
Total Volume and Open Interest							10,786	92,144	+156
Corn(CBOT)
Dec08	081010	427.75	429.00	408.25	408.25	-30.00	119,918	478,999	-1,618
Mar09	081010	450.00	450.00	425.75	425.75	-30.00	32,981	195,697	-2,556
May09	081010	460.50	460.50	437.50	437.50	-30.00	7,926	49,834	+245
Jul09	081010	471.25	471.25	448.25	448.25	-30.00	13,571	105,972	+2,767
Sep09	081010	481.50	481.50	453.25	453.25	-30.00	1,131	20,883	+307
Dec09	081010	484.75	484.75	460.50	460.50	-30.00	11,718	111,342	-1,212
Mar10	081010	480.00	480.00	474.00	474.00	-30.00	262	8,412	+16
May10	081010	487.00	487.00	479.00	479.00	-30.00	19	362	+5
Jul10	081010	510.00	510.00	483.50	483.50	-30.00	52	2,003	+10
Total Volume and Open Interest							188,335	1,001,000	-2,249
Wheat(CBOT)
Dec08	081010	586.25	591.75	557.75	563.50	-41.25	29,150	161,551	+475
Mar09	081010	618.25	618.25	579.50	583.75	-42.25	6,208	52,683	+109
May09	081010	637.50	637.50	593.50	597.50	-43.25	751	5,887	+122
Jul09	081010	654.00	654.00	607.00	610.50	-44.00	1,855	38,414	+232
Sep09	081010	637.75	671.25	624.75	627.25	-44.00	83	2,573	-5
Dec09	081010	674.00	675.00	646.00	648.50	-43.00	1,024	14,729	-143
Total Volume and Open Interest							39,355	281,945	+766
Wheat(KCBT)
Dec08	081010	635.00	635.00	595.00	605.00	-33.00	6,606	49,114	-540
Mar09	081010	652.25	652.25	616.75	623.50	-33.75	1,701	15,731	+99
May09	081010	670.00	670.00	631.50	636.50	-33.25	91	4,737	+6
Jul09	081010	660.75	663.00	639.00	640.00	-35.00	362	13,386	+42
Sep09	081010	663.25	663.25	653.00	653.00	-35.00	35	2,295	+3
Dec09	081010	697.00	697.00	671.00	671.50	-33.50	70	2,068	-4
Total Volume and Open Interest							8,881	88,867	-397
Wheat(MGE)
Dec08	081010	670.00	671.25	633.00	639.25	-37.50	3,741	13,859	-942
Mar09	081010	684.00	684.00	642.00	648.75	-38.50	1,198	10,772	-83
May09	081010	688.00	688.00	653.00	657.25	-38.75	359	4,141	+101
Jul09	081010	691.50	691.50	661.50	663.75	-38.50	164	1,357	+13
Sep09	081010	702.75	702.75	667.00	669.50	-39.25	213	2,689	+139
Total Volume and Open Interest							5,886	34,504	-778
Oats(CBOT)
Dec08	081010	293.00	293.75	278.00	278.50	-19.00	481	8,977	+98
Mar09	081010	310.75	310.75	295.50	295.50	-19.00	186	2,766	+49
May09	081010	308.50	326.00	307.00	307.00	-19.00	108	1,717	+72
Jul09	081010	320.00	321.50	318.50	318.50	-19.00	1	398	+0
Total Volume and Open Interest							791	15,409	+219
Rough Rice(CBOT)
Nov08	081010	16.88	16.98	16.36	16.38	-0.49	976	4,036	-278
Jan09	081010	17.21	17.21	16.70	16.71	-0.49	649	2,870	-310
Mar09	081010	17.51	17.51	17.01	17.02	-0.49	53	717	+21
May09	081010	17.83	17.83	17.34	17.34	-0.50	0	342	+0
Total Volume and Open Interest							1,684	8,135	-567
Live Cattle(CME)
Oct08	081010	90.250	90.500	89.135	89.135	-3.000	5,026	15,616	-1,256
Dec08	081010	92.480	92.750	91.300	91.300	-3.000	15,022	122,220	-938
Feb09	081010	92.950	93.200	91.830	91.830	-3.000	7,768	53,978	+408
Apr09	081010	93.080	93.950	92.450	92.450	-3.000	3,862	24,833	-395
Jun09	081010	91.000	91.250	89.900	89.900	-3.000	1,013	13,619	+165
Aug09	081010	91.500	91.680	90.885	90.885	-3.000	140	2,950	+29
Total Volume and Open Interest							32,949	235,442	-2,078
Feeder Cattle(CME)
Oct08	081010	96.750	96.900	95.450	95.450	-3.000	1,017	3,527	-525
Nov08	081010	95.500	96.300	95.050	95.050	-3.000	3,121	9,234	-954
Jan09	081010	95.550	96.200	95.050	95.050	-3.000	2,450	8,490	+809
Mar09	081010	97.150	97.400	96.400	96.400	-3.000	260	1,361	+172
Apr09	081010	97.100	97.800	97.100	97.100	-3.000	8	538	+1
May09	081010	98.000	98.500	97.500	97.500	-3.000	14	666	+1
Aug09	081010	100.000	100.900	99.050	99.050	-3.000	30	124	-17
Total Volume and Open Interest							6,900	23,960	-513
Lean Hogs(CME)
Oct08	081010	66.600	66.775	65.500	66.000	-0.975	1,896	9,025	-928
Dec08	081010	60.550	61.125	59.400	59.875	-1.250	9,750	87,344	-1,250
Feb09	081010	65.750	65.850	64.050	64.975	-1.575	3,931	34,051	+39
Apr09	081010	71.400	71.700	69.350	70.250	-2.100	1,968	24,784	+57
May09	081010	76.250	77.300	75.600	76.600	-2.000	6	1,069	+3
Jun09	081010	80.000	80.700	78.800	79.150	-2.650	936	15,961	-107
Jul09	081010	77.400	77.850	77.300	77.850	-2.450	139	1,871	+124
Aug09	081010	74.635	75.000	74.000	75.000	-2.000	84	1,651	+54
Total Volume and Open Interest							18,766	176,580	-1,948
Class III Milk(CME)
Oct08	081010	17.00	17.13	16.80	16.88	-0.15	120	4,277	-15
Nov08	081010	15.75	16.00	15.67	15.69	-0.34	127	4,843	+49
Dec08	081010	15.80	15.80	15.47	15.50	-0.34	130	4,846	+31
Jan09	081010	15.54	15.55	15.24	15.26	-0.29	93	3,027	+35
Feb09	081010	15.44	15.61	15.31	15.31	-0.30	38	2,461	+8
Total Volume and Open Interest							765	35,254	+184
Cocoa(ICE)
Dec08	081010	2281	2300	2205	2244	-86	4,503	54,092	+0
Mar09	081010	2330	2330	2234	2274	-82	1,694	29,997	+0
May09	081010	2368	2368	2258	2297	-80	830	13,354	+0
Jul09	081010	2375	2375	2275	2308	-86	156	5,725	+0
Sep09	081010	2320	2343	2312	2316	-86	54	2,995	+0
Dec09	081010	2314	2351	2311	2326	-75	73	6,562	+0
Mar10	081010	2345	2345	2327	2327	-69	33	2,042	+0
Total Volume and Open Interest							7,343	116,584	+0
Coffee "C"(ICE)
Dec08	081010	113.40	116.90	110.30	115.35	+0.70	7,673	83,156	+0
Mar09	081010	119.25	121.20	115.30	120.20	+0.70	3,423	30,926	+0
May09	081010	122.75	123.85	118.50	123.35	+0.70	592	13,509	+0
Jul09	081010	125.00	126.40	121.50	126.25	+0.80	157	3,796	+0
Sep09	081010	125.95	129.00	125.00	128.85	+0.90	56	1,964	+0
Dec09	081010	130.00	132.50	128.00	131.85	+0.55	47	2,634	+0
Total Volume and Open Interest							11,948	137,364	+0
Orange Juice(ICE)
Nov08	081010	80.85	81.60	72.10	76.05	-5.70	1,749	14,570	+0
Jan09	081010	84.80	85.35	75.40	79.85	-5.50	628	9,760	+0
Mar09	081010	88.50	88.50	82.00	83.60	-5.55	980	5,029	+0
May09	081010	90.60	90.60	86.00	87.50	-5.55	86	1,406	+0
Jul09	081010	91.20	91.70	91.10	91.10	-5.60	19	341	+0
Sep09	081010	100.50	100.50	94.10	94.10	-6.40	5	46	+0
Total Volume and Open Interest							3,467	31,488	+0
Sugar #11(ICE)
Mar09	081010	11.77	11.77	11.20	11.23	-0.67	33,512	315,596	+0
May09	081010	12.02	12.02	11.41	11.44	-0.65	9,153	94,718	+0
Jul09	081010	12.06	12.06	11.50	11.53	-0.60	5,432	103,871	+0
Oct09	081010	12.31	12.31	11.91	11.95	-0.56	4,216	66,147	+0
Mar10	081010	12.73	12.79	12.37	12.43	-0.52	4,185	44,921	+0
Total Volume and Open Interest							57,500	673,293	+0
London Cocoa(LCE)
Dec08	081010	1380	1380	1354	1362	-33	3,714	80,861	-1,384
Mar09	081010	1410	1413	1385	1394	-32	3,299	65,435	+813
May09	081010	1419	1425	1398	1406	-29	1,755	26,531	+236
Jul09	081010	1426	1427	1409	1415	-30	42	7,843	+2
Sep09	081010	1435	1435	1418	1424	-30	24	6,273	+11
Dec09	081010	1450	1450	1425	1433	-34	1	2,779	+0
Mar10	081010	1447	1447	1447	1447	-34	0	257	+0
Total Volume and Open Interest							9,475	194,208	+0
London Sugar(LCE)
Dec08	081010	333.90	333.90	320.00	326.30	-15.70	2,937	17,525	-579
Mar09	081010	341.00	341.10	330.80	336.30	-15.20	974	23,990	-376
May09	081010	347.40	347.40	335.60	342.00	-13.60	113	6,880	-50
Aug09	081010	350.30	350.30	339.00	346.50	-12.50	193	5,928	+1
Oct09	081010	349.00	350.30	348.00	350.30	-12.70	95	2,962	-56
Total Volume and Open Interest							4,312	58,283	-1,060
Cotton(ICE)
Dec08	081010	51.50	51.60	49.44	49.44	-3.00	7,455	112,302	+0
Mar09	081010	56.15	56.15	53.87	53.87	-3.00	1,353	38,674	+0
May09	081010	57.60	57.60	55.56	55.56	-3.00	397	7,353	+0
Jul09	081010	60.02	60.02	57.57	57.57	-3.00	694	11,227	+0
Oct09	081010	61.20	61.20	60.35	60.35	-3.00	0	117	+0
Dec09	081010	63.50	63.50	61.47	61.47	-3.00	482	9,794	+0
Total Volume and Open Interest							10,600	181,710	-8
Lumber(CME)
Nov08	081010	184.0	189.0	183.4	185.3	-2.9	804	4,468	-116
Jan09	081010	198.8	203.5	198.8	200.8	-6.2	767	4,770	+237
Mar09	081010	210.2	216.0	210.1	214.3	-5.1	227	658	+57
May09	081010	229.9	232.8	227.0	232.8	-2.9	38	201	+30
Total Volume and Open Interest							1,842	10,203	+212
Crude Oil(NYM)
Nov08	081010	84.93	85.13	77.09	77.70	-8.89	248,211	159,320	-28,857
Dec08	081010	84.95	85.03	77.28	77.99	-8.63	173,210	276,214	+15,171
Jan09	081010	85.17	85.23	77.94	78.34	-8.57	43,623	67,727	+6,756
Feb09	081010	85.46	85.46	78.50	78.79	-8.40	9,881	30,786	+557
Mar09	081010	85.66	85.66	78.75	79.27	-8.21	5,128	30,632	+131
Apr09	081010	85.92	85.92	79.63	79.77	-8.01	4,067	20,420	-317
May09	081010	83.80	83.80	80.22	80.22	-7.88	2,159	16,921	+167
Jun09	081010	84.40	84.83	80.20	80.65	-7.75	6,099	64,793	+646
Jul09	081010	85.13	85.13	81.06	81.06	-7.65	614	16,733	+141
Aug09	081010	83.47	83.47	81.46	81.46	-7.56	425	10,376	+176
Sep09	081010	82.09	84.48	81.85	81.85	-7.48	298	14,736	+72
Oct09	081010	83.85	83.85	82.24	82.24	-7.41	382	8,706	-27
Nov09	081010	82.64	82.64	82.60	82.63	-7.34	273	6,127	-8
Dec09	081010	87.62	87.65	82.40	83.02	-7.27	12,227	94,229	-2,121
Jan10	081010	84.78	84.78	83.40	83.40	-7.19	225	11,976	+36
Feb10	081010	83.76	83.76	83.76	83.76	-7.11	200	5,044	+0
Total Volume and Open Interest							513,783	1,083,880	-8,292
e-miNY Crude Oil(NYM)
Oct08	080919	98.050	104.800	97.300	104.550	+6.675	17,616	6,258	-1,680
Nov08	081010	84.675	85.125	77.100	77.700	-8.900	11,301	7,698	+312
Dec08	081010	84.975	85.050	77.325	78.000	-8.625	1,669	3,975	-9
Jan09	081010	85.025	85.025	77.900	78.350	-8.550	77	549	-1
Feb09	081010	84.975	84.975	78.800	78.800	-8.400	8	31	+2
Mar09	081010	79.275	79.275	79.275	79.275	-8.200	0	8	+0
Apr09	081010	79.775	79.775	79.775	79.775	-8.000
May09	081010	80.225	80.225	80.225	80.225	-7.875
Jun09	081010	80.650	80.650	80.650	80.650	-7.750	0	1	+0
Jul09	081010	81.050	81.050	81.050	81.050	-7.650
Total Volume and Open Interest							13,056	12,350	+304
Heating Oil(NYM)
Nov08	081010	238.95	238.95	218.44	221.00	-20.86	33,834	39,366	-5,612
Dec08	081010	238.80	239.68	221.84	224.35	-20.71	19,248	38,095	+3,456
Jan09	081010	242.40	242.60	226.09	228.35	-20.41	9,093	28,945	+1,705
Feb09	081010	244.70	244.70	230.00	231.35	-20.16	3,128	13,388	-17
Mar09	081010	242.27	242.80	232.49	233.40	-19.51	3,183	12,155	+520
Apr09	081010	242.89	243.00	234.04	234.30	-18.96	1,554	5,424	+82
May09	081010	240.50	241.50	234.45	234.85	-18.46	1,048	5,639	+80
Jun09	081010	248.50	248.50	235.43	235.95	-17.96	3,414	20,215	-797
Jul09	081010	244.32	246.00	236.45	237.70	-17.56	360	3,245	+90
Aug09	081010	249.33	249.33	238.00	239.75	-17.36	156	2,465	+24
Sep09	081010	243.96	248.48	240.00	242.20	-17.26	209	3,302	+116
Oct09	081010	246.92	251.00	244.45	244.45	-17.26	120	1,037	+29
Total Volume and Open Interest							77,302	207,603	-93
Gasoline(NYMEX)
Nov08	081010	198.12	198.36	179.80	180.70	-22.03	38,035	47,125	-6,840
Dec08	081010	198.72	199.00	181.36	182.40	-21.77	21,551	42,366	+5,335
Jan09	081010	198.56	198.71	184.19	185.10	-21.57	7,952	19,203	+7
Feb09	081010	192.93	198.83	187.10	187.75	-21.57	1,492	7,086	-319
Mar09	081010	202.11	202.11	190.16	190.50	-21.62	1,012	5,866	+31
Apr09	081010	209.86	210.48	206.25	206.25	-21.62	411	10,365	+49
May09	081010	210.83	217.11	207.25	207.65	-21.62	339	4,727	-54
Jun09	081010	212.00	216.04	208.25	208.25	-21.37	178	6,055	+67
Jul09	081010	208.10	208.10	208.10	208.10	-21.27	159	1,198	-52
Aug09	081010	216.84	216.84	207.35	207.35	-21.17	127	1,243	-31
Total Volume and Open Interest							72,164	159,382	-1,579
e-miNY RBOB Gasoline(NYM)
Nov08	081010	180.70	180.70	180.70	180.70	-22.03
Dec08	081010	182.40	182.40	182.40	182.40	-21.77
Jan09	081010	185.10	185.10	185.10	185.10	-21.57
Feb09	081010	187.75	187.75	187.75	187.75	-21.57
Total Volume and Open Interest
Natural Gas(NYM)
Nov08	081010	6.763	6.785	6.522	6.535	-0.290	62,276	93,404	-10,257
Dec08	081010	7.100	7.110	6.859	6.881	-0.275	28,309	75,943	+4,284
Jan09	081010	7.400	7.400	7.180	7.189	-0.269	24,932	99,699	+7,515
Feb09	081010	7.300	7.431	7.251	7.254	-0.272	2,755	41,456	+226
Mar09	081010	7.300	7.334	7.160	7.169	-0.259	5,734	75,561	+693
Apr09	081010	7.175	7.205	7.048	7.064	-0.239	4,347	67,972	-43
May09	081010	7.240	7.276	7.100	7.119	-0.244	928	48,006	-40
Jun09	081010	7.250	7.397	7.222	7.239	-0.247	622	20,283	-70
Jul09	081010	7.495	7.522	7.360	7.364	-0.254	769	20,265	+276
Aug09	081010	7.500	7.595	7.449	7.459	-0.252	241	19,054	+63
Sep09	081010	7.660	7.660	7.489	7.489	-0.254	223	17,235	+27
Oct09	081010	7.700	7.712	7.565	7.569	-0.254	1,491	32,390	-160
Nov09	081010	8.062	8.062	7.879	7.879	-0.254	1,023	16,817	-541
Dec09	081010	8.420	8.439	8.239	8.239	-0.254	837	24,992	-526
Jan10	081010	8.625	8.669	8.469	8.469	-0.254	1,388	16,989	-468
Feb10	081010	8.680	8.680	8.469	8.469	-0.249	169	8,591	+46
Total Volume and Open Interest							138,998	878,321	+1,309
Brent Crude Oil(ICE)
Nov08	081010	80.50	80.55	73.14	74.09	-8.57	112,228	42,246	-1,525
Dec08	081010	82.00	82.00	74.87	75.82	-8.14	120,622	113,019	-16,901
Jan09	081010	82.45	82.63	76.70	77.63	-7.79	52,561	74,815	+4,957
Feb09	081010	83.11	83.48	78.22	79.14	-7.53	19,185	36,017	+521
Mar09	081010	84.01	84.43	79.49	80.38	-7.33	10,638	23,360	+1,565
Apr09	081010	84.85	85.27	80.47	81.36	-7.15	7,016	18,274	+1,021
May09	081010	85.47	85.93	81.24	82.12	-6.99	6,762	13,745	-427
Jun09	081010	86.00	86.53	81.94	82.80	-6.85	10,531	30,589	-320
Jul09	081010	84.99	86.59	83.52	83.52	-6.69	2,531	10,339	-477
Aug09	081010	84.22	84.22	84.22	84.22	-6.54	1,614	6,784	-41
Sep09	081010	84.68	84.68	84.68	84.68	-6.50	986	7,353	+88
Oct09	081010	86.50	86.50	85.05	85.05	-6.44	546	4,715	+15
Nov09	081010	85.41	85.41	85.41	85.41	-6.39	619	6,904	-22
Dec09	081010	88.82	89.21	84.90	85.77	-6.34	9,191	56,226	+779
Total Volume and Open Interest							357,295	521,657	-11,008
Gas Oil(ICE)
Oct08	081010	759.50	788.50	729.50	788.50	unch	37,367	19,366	-3,389
Nov08	081010	762.75	762.75	706.75	723.75	-58.25	59,682	71,991	+169
Dec08	081010	770.00	770.00	714.75	732.75	-56.25	36,229	57,918	+3,813
Jan09	081010	767.75	774.50	726.50	744.25	-54.50	10,031	40,455	+2,560
Feb09	081010	778.75	782.50	741.00	754.50	-53.50	4,265	18,284	-618
Mar09	081010	786.50	790.00	750.75	762.25	-52.50	2,667	12,795	+404
Apr09	081010	792.75	796.25	760.75	768.75	-51.75	1,862	11,570	+264
May09	081010	799.50	802.50	768.50	775.00	-51.25	1,301	13,106	-89
Jun09	081010	806.25	809.50	769.75	781.75	-50.25	4,526	30,046	+921
Jul09	081010	800.50	808.00	784.50	791.50	-49.50	1,100	6,359	+187
Total Volume and Open Interest							147,052	341,678	-8,332
Ethanol(CBOT)
Oct08	081003	1.990	1.990	1.990	1.990	-0.010	0	73	+0
Nov08	081010	1.700	1.700	1.670	1.670	-0.190	12	373	+4
Dec08	081010	1.680	1.699	1.680	1.691	-0.168	11	365	+7
Jan09	081010	1.665	1.699	1.665	1.693	-0.160	8	280	+9
Feb09	081010	1.700	1.708	1.690	1.699	-0.171	1	162	+6
Mar09	081010	1.700	1.700	1.690	1.693	-0.177	1	176	+6
Apr09	081010	1.720	1.720	1.695	1.695	-0.175	0	182	+0
May09	081010	1.700	1.700	1.680	1.680	-0.190	0	160	+0
Total Volume and Open Interest							33	2,674	+23
WTI Crude Oil(ICE)
Nov08	081010	84.55	84.55	77.09	77.70	-8.89	113,595	59,665	-6,962
Dec08	081010	84.22	84.22	77.30	77.99	-8.63	96,255	107,727	+2,946
Jan09	081010	84.41	84.41	77.65	78.34	-8.57	27,475	32,274	+1,860
Feb09	081010	83.14	83.39	78.46	78.79	-8.40	8,274	17,508	+168
Mar09	081010	83.60	83.75	78.91	79.27	-8.21	4,902	11,795	-16
Apr09	081010	83.91	84.14	79.40	79.77	-8.01	2,677	9,353	+235
May09	081010	84.23	84.57	79.89	80.22	-7.88	1,835	5,684	-96
Jun09	081010	84.53	85.10	80.27	80.65	-7.75	5,246	32,152	+431
Jul09	081010	85.00	85.38	81.06	81.06	-7.65	197	3,147	+42
Aug09	081010	81.46	81.46	81.46	81.46	-7.56	29	2,000	-82
Sep09	081010	81.85	81.85	81.85	81.85	-7.48	7	5,921	+0
Oct09	081010	82.24	82.24	82.24	82.24	-7.41	3	1,476	+101
Nov09	081010	82.64	82.64	82.63	82.63	-7.34	2	5,052	+0
Dec09	081010	86.86	87.19	82.80	83.02	-7.27	8,135	74,996	-1,044
Jan10	081010	83.40	83.40	83.40	83.40	-7.19	8	4,705	+0
Feb10	081010	83.76	83.76	83.76	83.76	-7.11	0	3,068	+0
Total Volume and Open Interest							273,079	485,486	-2,490
US Dollar Index(ICE)
Dec08	081010	81.720	83.500	81.375	83.310	+1.945	4,093	43,966	+0
Mar09	081010	82.000	83.605	81.920	83.605	+1.990	6	2,233	+0
Jun09	081010	82.000	83.865	82.000	83.865	+1.990	0	175	+0
Total Volume and Open Interest							4,099	46,374	+0
Australian Dollar(CME)
Dec08	081010	68.62	68.69	63.07	65.16	-4.68	33,055	51,975	-523
Mar09	081010	66.40	66.84	63.55	64.93	-4.61	23	742	-10
Jun09	081010	64.79	69.40	64.79	64.79	-4.61	0	4	+0
Total Volume and Open Interest							33,078	52,752	-533
British Pound(CME)
Dec08	081010	171.10	171.82	167.85	169.73	-2.26	62,048	94,656	-860
Mar09	081010	168.08	171.49	167.77	169.23	-2.26	24	1,492	-3
Jun09	081010	168.58	170.84	167.32	168.58	-2.26	0	885	+0
Total Volume and Open Interest							62,072	97,038	-863
Canadian Dollar(CME)
Dec08	081010	87.37	87.62	82.64	84.43	-3.25	37,309	93,488	+3,476
Mar09	081010	86.76	87.07	83.13	84.67	-3.22	181	3,322	+59
Jun09	081010	86.10	87.96	83.21	84.76	-3.20	49	1,534	-12
Sep09	081010	86.27	87.97	83.85	84.77	-3.20	3	1,635	-2
Total Volume and Open Interest							37,606	100,429	+3,579
Japanese Yen(CME)
Dec08	081010	101.10	102.88	99.80	101.11	+0.85	130,373	145,839	-4,767
Mar09	081010	102.50	103.44	100.91	101.96	+0.85	20	1,294	-8
Jun09	081010	102.43	103.82	101.58	102.43	+0.85	0	3,448	+0
Total Volume and Open Interest							130,394	150,586	-4,776
Swiss Franc(CME)
Dec08	081010	89.02	90.29	87.95	88.79	-0.13	37,104	39,701	+575
Mar09	081010	90.01	90.43	88.55	89.02	-0.13	12	395	-10
Jun09	081010	89.15	90.40	88.65	89.15	-0.13	0	294	+0
Total Volume and Open Interest							37,116	40,396	+565
EuroFX(CME)
Dec08	081010	136.19	136.92	132.80	134.87	-2.03	134,512	151,275	-2,326
Mar09	081010	136.94	136.94	132.90	134.84	-2.05	99	21,527	+3
Jun09	081010	135.82	136.70	133.04	134.71	-1.99	0	389	+0
Total Volume and Open Interest							134,611	173,428	-2,323
Mexican Peso(CME)
Oct08	081010	753.2	796.5	753.2	753.2	-43.2
Nov08	081010	767.2	793.5	767.2	767.2	-26.2
Total Volume and Open Interest							11,215	48,446	-1,727
Brazilian Real(CME)
Nov08	081010	433.00	451.00	433.00	433.00	-18.00	0	2	+0
Dec08	081010	434.00	434.00	430.10	430.10	-14.30	949	1,287	+112
Jan09	081010	427.80	442.60	427.80	427.80	-14.80
Feb09	081010	425.40	440.20	425.40	425.40	-14.80
Total Volume and Open Interest							949	1,836	+112
30-Year T-Bonds(CBOT)
Dec08	081010	117~050	117~210	116~010	116~200	+0~030	293,455	801,477	-6,351
Mar09	081010	115~110	115~200	114~300	115~150	+0~040	16	1,595	-3
Jun09	081010	114~150	114~150	114~110	114~150	+0~040	0	19	+0
Total Volume and Open Interest							293,471	803,094	-6,354
10-Year T-Notes(CBOT)
Dec08	081010	114~080	114~300	112~205	113~175	+0~005	792,911	1,396,924	-38,555
Mar09	081010	112~035	112~090	112~035	112~035	-0~055	0	145	+0
Jun09	081010	111~035	111~090	111~035	111~035	-0~055
Total Volume and Open Interest							792,911	1,397,069	-38,555
5-Year T-Notes(CBOT)
Dec08	081010	113~019	113~093	112~008	112~085	+0~017	406,258	0	+0
Mar09	081010	111~119	111~119	111~109	111~119	+0~010
Jun09	081010	111~119	111~119	111~109	111~119	+0~010
Total Volume and Open Interest							431,819	1,390,324	-4,170
2 Year T-Notes(CBOT)
Dec08	081010	107~040	107~078	107~000	107~033	+0~033	241,122	754,190	+12,531
Mar09	081010	107~033	107~033	107~000	107~033	+0~033
Jun09	081010	107~033	107~033	107~000	107~033	+0~033
Total Volume and Open Interest							241,122	754,190	+12,531
Eurodollars(CME)
Dec08	081010	97.055	97.220	97.000	97.145	+0.090	307,413	1,672,436	+23,179
Mar09	081010	97.640	97.785	97.605	97.660	+0.110	215,960	1,286,913	-2,632
Jun09	081010	97.680	97.820	97.560	97.630	+0.100	219,776	1,005,836	-4,293
Sep09	081010	97.570	97.665	97.380	97.450	+0.070	225,027	908,266	+928
Dec09	081010	97.200	97.295	97.005	97.100	+0.060	224,671	746,554	-567
Mar10	081010	96.940	97.050	96.730	96.880	+0.085	171,852	521,011	+1,601
Jun10	081010	96.550	96.680	96.360	96.510	+0.075	133,908	324,664	+6,111
Sep10	081010	96.220	96.330	96.020	96.160	+0.065	115,957	274,368	+349
Dec10	081010	95.900	95.935	95.665	95.775	+0.035	56,235	213,834	+3,060
Mar11	081010	95.735	95.775	95.515	95.615	+0.010	45,544	173,626	-290
Jun11	081010	95.455	95.645	95.365	95.455	-0.015	39,536	173,554	+625
Sep11	081010	95.480	95.520	95.260	95.355	-0.025	31,300	130,046	-2,244
Dec11	081010	95.295	95.460	95.185	95.270	-0.030	15,751	107,606	+803
Mar12	081010	95.410	95.410	95.180	95.255	-0.035	14,097	102,925	+164
Jun12	081010	95.360	95.360	95.095	95.175	-0.040	9,148	74,528	-524
Sep12	081010	95.255	95.315	95.035	95.110	-0.045	8,849	56,881	-181
Dec12	081010	95.135	95.135	94.905	94.995	-0.055	5,636	60,751	-514
Mar13	081010	95.090	95.135	94.895	94.950	-0.065	4,734	46,783	-248
Total Volume and Open Interest							1,954,748	8,263,240	+34,588
30 Day Federal Funds(CBOT)
Oct08	081010	98.580	98.700	98.535	98.675	+0.140	4,958	103,171	-1,562
Nov08	081010	98.845	98.880	98.725	98.820	+0.095	15,929	128,205	-1,244
Dec08	081010	98.880	98.920	98.765	98.865	+0.100	14,507	78,728	-967
Jan09	081010	98.890	98.920	98.805	98.875	+0.070	10,214	59,070	+1,314
Feb09	081010	98.855	98.900	98.785	98.840	+0.055	6,440	69,197	+830
Mar09	081010	98.835	98.910	98.760	98.805	+0.045	6,542	32,271	+1,296
Total Volume and Open Interest							69,044	536,727	+4,410
30 Day Fed Funds(e-CBOT)
Oct08	081010	98.580	98.700	98.570	98.652	+0.102	4,958	103,171	-1,562
Nov08	081010	98.845	98.880	98.790	98.815	+0.005	15,829	128,205	-1,244
Dec08	081010	98.880	98.920	98.830	98.850	+0.015	14,327	78,728	-967
Jan09	081010	98.890	98.920	98.835	98.860	+0.005	10,214	59,070	+1,314
Feb09	081010	98.855	98.900	98.810	98.825	-0.030	6,440	69,197	+830
Mar09	081010	98.835	98.910	98.785	98.795	-0.060	6,542	32,271	+1,296
Total Volume and Open Interest							68,485	533,603	+4,410
3-Mth Euro-Yen(CME)
Dec08	081010	99.220	99.230	99.220	99.230	+0.040	0	3,510	+0
Mar09	081010	99.275	99.290	99.240	99.275	+0.040	0	4,708	+0
Jun09	081010	99.300	99.300	99.300	99.300	+0.020	0	381	+0
Sep09	081010	99.215	99.240	99.215	99.215	+0.020	0	510	+0
Dec09	081010	99.150	99.150	99.150	99.150	+0.020	0	100	+0
Mar10	081010	99.040	99.040	99.040	99.040	+0.020
Jun10	081010	98.990	98.990	98.990	98.990	+0.020
Sep10	081010	98.945	98.945	98.945	98.945	+0.020
Dec10	081010	99.050	99.050	99.050	99.050	+0.055
Mar11	081010	99.050	99.050	99.050	99.050	+0.055
Total Volume and Open Interest							0	9,209	+0
3-Mth Euro-Yen(SGX)
Dec08	081010	99.18	99.24	99.18	99.22	+0.06	372	22,248	-1,982
Mar09	081010	99.29	99.29	99.26	99.26	+0.06	50	10,656	+0
Jun09	081010	99.29	99.31	99.29	99.31	+0.06	0	5,899	+0
Sep09	081010	99.25	99.28	99.22	99.22	+0.06	40	2,952	+0
Dec09	081010	99.16	99.16	99.16	99.16	+0.06	0	746	+0
Mar10	081010	99.05	99.05	99.05	99.05	+0.06	0	530	+0
Jun10	081010	99.00	99.00	99.00	99.00	+0.06	0	500	+0
Sep10	081010	98.96	98.96	98.96	98.96	+0.06	0	252	+0
Total Volume and Open Interest							462	47,693	-1,982
Japanese Gov't Bonds(SGX)
Dec08	081010	138.40	139.05	135.79	137.40	-0.75	3,290	12,077	-771
Mar09	081010	137.40	137.40	137.40	137.40	-0.75
Jun09	081010	137.40	137.40	137.40	137.40	-0.75
Total Volume and Open Interest							3,290	12,077	-771
Euro-Bund(EUREX)
Dec08	081010	116.30	116.79	114.44	115.38	-0.73	997,272	1,040,709	-58,356
Mar09	081010	116.17	116.17	114.99	115.85	-0.75	115	3,395	-7
Jun09	081010	116.30	116.30	116.30	116.30	-0.73
Total Volume and Open Interest							997,387	1,044,104	-58,363
Euro-Bobl(EUREX)
Dec08	081010	111.25	111.47	110.16	110.70	-0.22	544,316	1,031,853	-17,586
Mar09	081010	110.73	110.73	110.73	110.73	-0.22	4	1,021	+2
Jun09	081010	111.21	111.21	111.21	111.21	-0.22
Total Volume and Open Interest							544,320	1,032,874	-17,584
3-Mth Euribor(EUREX)
Dec08	081010	95.610	95.865	95.610	95.855	+0.315	949	17,878	-242
Mar09	081010	96.305	96.565	96.300	96.495	+0.245	662	4,969	+42
Jun09	081010	96.580	96.650	96.580	96.585	+0.160	69	2,440	-54
Total Volume and Open Interest							1,822	33,139	-332
Long Gilt(LIFFE)
Dec08	081010	112~30	113~15	111~15	111~27	-0~28	87,454	319,729	-3,969
Mar09	081010	114~14	114~14	114~14	114~14	-0~28
Total Volume and Open Interest							87,454	319,729	-3,969
3-Mth Short Sterling(LIFFE)
Dec08	081010	94.86	95.15	94.85	95.11	+0.27	79,474	457,905	+3,169
Mar09	081010	95.92	96.10	95.88	96.08	+0.23	65,128	404,913	-9,961
Jun09	081010	96.19	96.36	96.15	96.29	+0.18	40,063	290,910	-2,393
Sep09	081010	96.17	96.31	96.14	96.22	+0.12	44,073	225,286	+6,343
Dec09	081010	95.93	96.06	95.88	95.95	+0.07	32,396	260,432	-7,612
Mar10	081010	95.77	95.86	95.66	95.74	+0.02	22,802	167,817	-425
Total Volume and Open Interest							294,914	1,998,937	-11,364
3-Mth Euribor(LIFFE)
Dec08	081010	95.595	95.875	95.545	95.855	+0.315	184,938	743,346	+15,981
Mar09	081010	96.300	96.625	96.255	96.495	+0.245	135,174	545,510	-5,517
Jun09	081010	96.530	96.710	96.420	96.595	+0.170	114,358	410,751	-2,278
Total Volume and Open Interest							812,625	3,235,981	+1,001
3-Mth Aus T-Bills(SFE)
Dec08	081010	94.96	95.39	94.91	95.31	+0.34	32,401	720,316	+5,653
Mar09	081010	95.13	95.55	95.01	95.50	+0.36	19,364	327,357	+7,170
Jun09	081010	95.06	95.42	95.02	95.39	+0.28	8,431	199,740	+4,071
Sep09	081010	94.93	95.20	94.88	95.14	+0.17	5,984	126,917	+2,941
Dec09	081010	94.80	95.00	94.72	94.93	+0.09	3,387	74,182	+1,099
Mar10	081010	94.64	94.84	94.62	94.75	+0.04	2,883	33,488	+2,062
Jun10	081010	94.55	94.70	94.44	94.65	+0.05	1,301	23,197	+566
Sep10	081010	94.35	94.56	94.25	94.47	+0.01	748	11,940	-48
Dec10	081010	94.05	94.31	94.04	94.29	-0.05	160	2,480	+77
Mar11	081010	93.93	94.13	93.93	94.13	-0.10	7	749	+6
Total Volume and Open Interest							74,672	1,521,272	+23,603
10-Year Aus T-Bonds(SFE)
Dec08	081010	94.88	95.02	94.71	94.85	-0.04	52,712	504,649	+9,510
Mar09	081010	94.85	94.85	94.85	94.85	-0.04
Total Volume and Open Interest							52,712	504,649	+9,510
3-Year Aus T-Bonds(SFE)
Dec08	081010	95.51	95.79	95.35	95.62	+0.11	121,815	709,611	+40,767
Mar09	081010	95.62	95.62	95.62	95.62	+0.11
Total Volume and Open Interest							121,815	709,611	+40,767
Gold(CMX)
Oct08	081010	925.7	925.7	843.0	855.4	-27.7	76	214	-99
Dec08	081010	915.2	936.3	829.0	859.0	-27.5	105,009	215,074	+11,204
Feb09	081010	922.0	938.8	833.8	862.6	-27.6	10,172	19,153	+2,039
Apr09	081010	929.7	938.2	840.0	865.6	-27.7	1,113	18,302	-223
Jun09	081010	929.0	935.2	839.0	868.5	-27.7	610	19,634	+358
Aug09	081010	878.8	878.8	871.4	871.4	-27.7	200	15,389	-180
Oct09	081010	874.2	874.2	874.2	874.2	-27.6	0	4,916	+0
Dec09	081010	934.4	940.7	851.1	877.0	-27.5	238	13,853	+123
Feb10	081010	880.3	880.3	880.3	880.3	-27.2	0	696	+0
Apr10	081010	883.6	883.6	883.6	883.6	-27.0	0	35	+0
Jun10	081010	937.0	937.0	886.9	886.9	-26.8	533	5,303	+23
Aug10	081010	890.7	890.7	890.7	890.7	-26.7
Total Volume and Open Interest							119,236	333,319	+12,298
Silver(CMX)
Dec08	081010	1213.5	1235.5	940.0	1060.0	-127.5	14,140	59,871	+158
Mar09	081010	1243.0	1243.0	965.5	1067.6	-128.4	365	12,449	-16
May09	081010	1113.0	1113.0	1000.0	1071.4	-128.7	0	5,108	+0
Jul09	081010	1231.0	1231.0	975.0	1075.2	-129.2	4	6,487	+2
Sep09	081010	1005.0	1079.0	1005.0	1079.0	-129.4	0	2,621	+0
Dec09	081010	1253.0	1253.0	984.0	1084.7	-130.0	30	4,679	-9
Mar10	081010	1092.5	1092.5	1092.5	1092.5	-130.5	0	397	+0
Total Volume and Open Interest							14,578	99,843	-17
Platinum(NYMEX)
Oct08	081010	996.7	996.7	978.2	996.7	-38.5	23	385	-21
Jan09	081010	1043.0	1043.0	977.0	1005.2	-38.5	1,363	14,610	+132
Apr09	081010	986.5	1011.0	986.5	1011.0	-38.5	3	204	+0
Total Volume and Open Interest							1,389	15,199	+111
Palladium(NYMEX)
Dec08	081010	204.60	207.40	182.20	197.50	-7.20	1,885	14,918	+559
Mar09	081010	200.00	200.00	185.00	199.55	-7.65	8	294	+2
Jun09	081010	205.00	205.00	201.55	201.55	-5.65
Total Volume and Open Interest							1,893	15,212	+561
Copper(CMX)
Dec08	081010	229.50	229.95	205.00	214.45	-26.15	10,383	49,721	+519
Mar09	081010	219.75	224.00	205.75	215.10	-26.10	1,277	16,069	+514
May09	081010	222.05	222.15	209.85	215.70	-25.90	55	1,998	+0
Jul09	081010	220.00	220.00	215.85	216.20	-25.80	46	1,291	+19
Sep09	081010	220.00	221.00	215.55	216.50	-25.80	12	1,068	+0
Total Volume and Open Interest							12,363	81,478	+1,113
DJIA Index(CBOT)
Dec08	081010	8614	8899	7900	8370	-228	6,720	25,699	+636
Mar09	081010	8388	8500	8150	8383	-228	0	108	+0
Jun09	081010	8388	8616	8388	8388	-228	2	0	+0
Sep09	081010	8401	8629	8401	8401	-228
Total Volume and Open Interest							6,722	25,807	+636
E-mini DJIA Index(CBOT)
Dec08	081010	8594	8909	7878	8370	-228	341,994	99,741	-2,176
Mar09	081010	8640	8742	7947	8383	-228	929	948	+423
Jun09	081010	8292	8410	8292	8388	-228	1	511	+1
Sep09	081010	8401	8401	8401	8401	-228
Total Volume and Open Interest							342,924	101,200	-1,752
S & P 500(CME)
Dec08	081010	914.40	942.00	838.50	891.00	-21.50	80,099	613,470	+5,895
Mar09	081010	870.00	932.90	842.90	890.80	-22.10	202	5,064	+50
Jun09	081010	890.80	942.90	842.90	890.80	-22.10	0	2,974	-200
Sep09	081010	889.70	941.80	841.80	889.70	-22.10	0	758	+0
Total Volume and Open Interest							80,301	622,281	+5,760
S & P 500 E-Mini(Globex)
Dec08	081010	913.50	943.00	837.00	891.00	-21.50	4,171,147	3,081,137	+61,261
Mar09	081010	912.50	941.75	837.50	890.75	-22.25	7,607	59,611	+2,512
Total Volume and Open Interest							4,178,774	3,146,182	+64,099
NASDAQ 100(CME)
Dec08	081010	1278.30	1330.00	1197.00	1282.50	+10.50	6,712	24,919	+1,722
Mar09	081010	1288.30	1296.50	1288.30	1288.30	+11.80	0	10	-6
Jun09	081010	1291.30	1299.50	1291.30	1291.30	+11.80	0	5	+0
Total Volume and Open Interest							6,712	24,934	+1,716
NASDAQ 100 E-Mini(Globex)
Dec08	081010	1281.80	1326.30	1198.30	1282.50	+10.50	596,728	392,640	+12,161
Mar09	081010	1285.00	1330.50	1204.50	1288.30	+11.80	233	390	+9
Total Volume and Open Interest							596,961	393,030	+12,170
S & P Midcap 400(CME)
Dec08	081010	522.00	559.40	505.00	545.70	+7.00	110	6,207	-52
Mar09	081010	553.00	555.50	553.00	553.00	+7.00
Jun09	081010	558.00	560.50	558.00	558.00	+7.00
Total Volume and Open Interest							110	6,207	-52
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	081010	7955	8155	7630	8000	-615	24,834	63,875	-1,324
Mar09	081010	8055	8170	8055	8055	-615	0	3	+0
Total Volume and Open Interest							24,834	63,878	-1,324
Nikkei 225(SGX)
Dec08	081010	8555	8555	7975	8055	-1190	155,754	243,473	+5,736
Mar09	081010	8625	8640	8010	8285	-885	499	977	+206
Jun09	081010	8200	8200	8200	8200	-890	0	168	+0
Total Volume and Open Interest							156,678	245,479	+4,066
CAC 40(EURONEXT)
Oct08	081010	3255.5	3291.5	3039.0	3170.5	-273.0	217,253	660,171	+3,821
Nov08	081010	3235.0	3276.5	3060.0	3166.5	-276.0	568	1,640	+265
Dec08	081010	3250.0	3280.0	3040.0	3168.0	-279.5	6,193	40,109	+4,633
Total Volume and Open Interest							224,015	703,376	+8,720
Hang Seng Index(HKFE)
Oct08	081010	14600	14950	14329	14933	-992	93,077	93,462	-5,045
Nov08	081010	14589	14874	14340	14840	-1057	738	964	+56
Dec08	081010	14600	14957	14420	14957	-994	292	3,747	+89
Total Volume and Open Interest							94,282	98,307	-4,814
DAX(EUREX)
Dec08	081010	4609.0	4764.0	4333.0	4499.0	-376.5	282,388	206,754	+5,812
Mar09	081010	4586.5	4796.0	4450.0	4535.0	-383.5	1,089	9,770	+49
Jun09	081010	4590.0	4770.0	4537.0	4574.5	-389.5	237	1,658	+143
Total Volume and Open Interest							283,714	218,182	+6,004
FT-SE 100(EURONEXT)
Dec08	081010	3970.00	4164.00	3842.50	3942.00	-401.50	214,841	612,872	+2,811
Mar09	081010	3900.00	4135.50	3900.00	3927.00	-407.50	263	7,573	-16
Jun09	081010	3944.00	3944.00	3944.00	3944.00	-401.50	0	25	+0
Total Volume and Open Interest							215,104	620,470	+2,795
SPI 200(SFE)
Dec08	081010	4334.0	4433.0	3961.0	4053.0	-247.0	57,234	348,352	-3,128
Mar09	081010	4002.0	4028.0	3978.0	4028.0	-247.0	104	1,548	+58
Jun09	081010	4042.0	4042.0	4042.0	4042.0	-248.0	219	2,101	+122
Total Volume and Open Interest							57,567	352,083	-2,949
GSCI(CME)
Oct08	081010	509.00	519.00	491.00	491.00	-51.50	3,024	7,799	-2,358
Nov08	081010	521.50	523.00	496.00	496.00	-50.50	2,969	8,418	+2,732
Dec08	081010	505.00	530.00	505.00	505.00	-47.00
Total Volume and Open Interest							5,993	16,217	+374
Reuters CCI(ICE)
Nov08	081010	393.00	393.00	393.00	393.00	-26.00	11	0	-888
Jan09	081010	403.00	403.00	403.00	403.00	-26.00	4	0	-404
Feb09	081010	404.00	404.00	404.00	404.00	-26.00
Total Volume and Open Interest							0	3	+0