MRCI's End of Day Prices

Daily Futures Price Listing Fri October 17, 2008
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov08	081017	881.50	909.00	876.50	894.00	+27.00	113,002	108,646	-1,425
Jan09	081017	888.75	921.25	888.75	906.75	+26.50	49,146	126,148	+2,058
Mar09	081017	905.00	931.00	900.00	916.75	+26.25	9,058	30,829	+268
May09	081017	924.00	940.00	910.50	926.00	+26.25	1,640	16,249	-310
Jul09	081017	912.75	946.00	912.75	932.75	+25.50	5,952	25,581	+627
Aug09	081017	919.00	941.25	910.00	935.50	+25.50	71	1,223	+41
Sep09	081017	925.00	946.25	910.00	936.00	+26.00	54	522	+5
Nov09	081017	919.75	951.75	919.75	937.00	+27.00	3,210	41,010	-113
Jan10	081017	952.50	955.00	917.00	945.00	+28.00	2	34	+2
Mar10	081017	948.00	948.00	920.00	948.00	+28.00	0	5	+0
May10	081017	951.00	951.00	922.00	951.00	+29.00
Jul10	081017	954.50	954.50	928.00	954.50	+26.50	0	11	+0
Total Volume and Open Interest							182,334	355,361	+1,113
Soybean Meal(CBOT)
Dec08	081017	256.90	261.90	252.70	258.20	+6.20	32,821	77,810	-834
Jan09	081017	255.60	263.20	254.90	259.80	+6.10	5,047	15,374	-91
Mar09	081017	260.40	266.00	258.00	262.70	+6.00	4,336	17,754	+639
May09	081017	261.20	268.50	260.30	265.30	+5.60	960	10,828	-193
Jul09	081017	267.90	271.00	263.10	267.80	+5.30	2,447	15,881	-29
Aug09	081017	267.00	272.40	265.10	268.30	+5.30	183	4,358	+55
Sep09	081017	268.00	273.70	266.30	268.30	+5.80	46	2,993	+25
Oct09	081017	269.50	273.00	267.00	268.50	+6.50	45	1,531	+34
Dec09	081017	268.90	274.50	267.10	270.50	+6.50	341	7,325	+103
Jan10	081017	275.00	277.50	269.90	272.50	+6.50	20	121	+17
Total Volume and Open Interest							46,294	154,298	-236
Soybean Oil(CBOT)
Dec08	081017	35.95	36.70	35.30	35.50	+0.05	46,511	105,860	-2,216
Jan09	081017	36.25	37.19	35.89	36.01	+0.06	12,624	53,483	+484
Mar09	081017	36.60	37.52	36.40	36.48	+0.06	8,173	28,161	+406
May09	081017	36.90	37.85	36.75	36.83	+0.05	2,736	15,363	+18
Jul09	081017	37.00	38.17	37.00	37.11	+0.08	2,766	23,922	+1,111
Aug09	081017	37.59	38.28	37.28	37.29	+0.07	325	3,476	+139
Sep09	081017	37.70	38.45	37.44	37.44	+0.07	560	2,575	-215
Oct09	081017	37.70	38.56	37.50	37.51	+0.09	545	2,548	+49
Dec09	081017	37.87	38.61	37.70	37.70	+0.13	602	17,951	+207
Jan10	081017	37.80	37.80	37.67	37.80	+0.13	0	65	+0
Total Volume and Open Interest							74,899	257,736	-17
Canola(WCE)
Nov08	081017	399.2	413.9	391.2	408.0	+12.6	5,815	15,283	+364
Jan09	081017	410.0	423.1	400.0	417.6	+13.2	6,879	55,944	-2,378
Mar09	081017	421.7	431.4	410.0	426.8	+13.3	788	7,244	+719
May09	081017	423.8	440.9	423.8	435.4	+13.0	53	3,626	+24
Jul09	081017	431.3	448.7	431.3	442.9	+12.4	50	3,312	+21
Total Volume and Open Interest							13,622	90,516	-1,217
Corn(CBOT)
Dec08	081017	392.00	410.00	387.00	403.00	+18.50	137,828	446,740	-4,950
Mar09	081017	409.25	427.00	404.50	420.50	+19.00	43,995	199,271	-715
May09	081017	419.00	438.75	417.00	431.75	+19.25	9,281	52,247	-492
Jul09	081017	430.00	448.50	427.00	443.00	+19.75	15,489	110,348	+2,014
Sep09	081017	436.75	454.75	436.50	451.00	+20.50	872	21,507	+68
Dec09	081017	443.50	464.00	442.50	458.00	+20.50	17,363	113,313	+1,056
Mar10	081017	460.00	472.75	452.75	472.75	+20.00	852	9,108	+271
May10	081017	468.00	478.25	458.25	478.25	+20.00	55	478	+35
Jul10	081017	470.00	482.75	470.00	482.75	+20.00	175	2,361	+64
Total Volume and Open Interest							226,619	982,449	-2,571
Wheat(CBOT)
Dec08	081017	564.75	571.25	555.00	566.25	+11.00	37,720	151,935	-873
Mar09	081017	585.25	590.00	575.75	586.50	+11.25	7,841	55,721	+616
May09	081017	598.00	603.50	588.25	600.25	+12.00	1,055	6,158	-121
Jul09	081017	610.50	616.75	602.25	613.75	+13.00	3,235	38,005	-393
Sep09	081017	625.00	633.00	617.50	630.50	+13.00	449	2,706	+56
Dec09	081017	643.00	653.00	637.75	650.75	+13.00	2,133	15,079	-202
Total Volume and Open Interest							52,702	275,895	-873
Wheat(KCBT)
Dec08	081017	595.00	601.75	588.25	597.50	+9.50	8,779	47,482	-335
Mar09	081017	607.75	617.50	604.50	614.50	+10.75	2,646	17,316	-510
May09	081017	621.25	628.25	616.75	626.50	+10.75	1,265	5,454	+430
Jul09	081017	632.25	638.00	626.00	637.00	+12.00	1,289	13,619	-287
Sep09	081017	647.50	651.00	639.25	650.50	+13.00	119	2,523	-1
Dec09	081017	656.25	669.75	656.25	669.00	+13.00	194	2,663	+59
Total Volume and Open Interest							14,311	90,581	-646
Wheat(MGE)
Dec08	081017	636.00	642.00	630.00	640.25	+8.00	2,657	13,499	+93
Mar09	081017	640.50	646.00	634.00	643.50	+8.00	2,599	12,760	+511
May09	081017	645.50	655.00	642.50	652.25	+8.75	914	4,581	+257
Jul09	081017	652.25	661.00	649.75	659.00	+10.00	218	1,390	+55
Sep09	081017	662.50	664.75	656.00	662.75	+11.00	196	2,895	+80
Total Volume and Open Interest							6,673	36,784	+999
Oats(CBOT)
Dec08	081017	284.00	293.00	276.00	282.00	+1.50	434	8,752	-28
Mar09	081017	301.50	310.00	298.25	299.00	+2.00	94	2,718	+8
May09	081017	311.50	311.75	308.00	310.50	+2.00	12	1,762	-4
Jul09	081017	322.00	322.00	320.00	322.00	+2.00	0	412	+0
Total Volume and Open Interest							610	15,504	+27
Rough Rice(CBOT)
Nov08	081017	15.45	15.55	15.17	15.23	-0.19	591	3,112	-209
Jan09	081017	15.77	15.86	15.49	15.55	-0.19	394	3,108	+5
Mar09	081017	16.09	16.16	15.81	15.88	-0.18	193	974	+40
May09	081017	16.20	16.39	16.20	16.20	-0.19	4	452	-1
Total Volume and Open Interest							1,188	7,799	-188
Live Cattle(CME)
Oct08	081017	90.150	91.550	90.000	91.050	+1.600	2,925	9,725	-788
Dec08	081017	91.700	93.500	91.535	92.550	+1.720	18,577	115,395	-881
Feb09	081017	92.500	94.000	92.050	93.250	+1.700	6,075	53,632	+869
Apr09	081017	93.480	94.500	92.700	93.700	+1.500	2,725	25,793	+185
Jun09	081017	90.200	91.430	90.000	90.700	+1.350	845	14,351	+165
Aug09	081017	91.300	92.000	90.535	91.000	+0.770	819	4,753	+428
Total Volume and Open Interest							32,016	226,074	-8
Feeder Cattle(CME)
Oct08	081017	97.500	99.050	97.400	98.400	+1.600	459	2,177	-137
Nov08	081017	97.650	99.250	97.050	98.650	+1.920	2,162	6,715	-218
Jan09	081017	97.500	98.750	97.000	98.050	+1.415	1,701	11,478	+282
Mar09	081017	98.500	100.000	98.500	99.600	+1.350	321	1,383	+65
Apr09	081017	99.500	100.400	99.500	100.400	+1.700	16	541	-1
May09	081017	100.000	101.300	100.000	101.300	+1.500	53	729	+17
Aug09	081017	102.980	103.000	102.200	102.550	+1.950	11	154	+8
Total Volume and Open Interest							4,723	23,202	+16
Lean Hogs(CME)
Dec08	081017	56.300	56.900	56.250	56.300	+0.325	11,180	82,380	-962
Feb09	081017	63.485	63.850	62.850	63.050	+0.600	4,737	33,252	+524
Apr09	081017	69.080	69.680	68.450	69.080	+1.045	1,982	25,794	-161
May09	081017	75.800	76.200	74.800	76.200	+1.450	52	1,144	+21
Jun09	081017	78.500	78.950	77.475	78.885	+1.635	1,035	16,611	+188
Jul09	081017	76.250	77.150	75.800	77.100	+1.550	318	2,155	+15
Aug09	081017	74.350	74.650	73.200	74.300	+1.400	150	1,875	+33
Oct09	081017	67.600	69.500	67.300	69.500	+2.300	110	891	+55
Total Volume and Open Interest							19,566	164,532	-289
Class III Milk(CME)
Oct08	081017	16.97	16.98	16.95	16.95	+0.05	63	4,172	-51
Nov08	081017	15.95	16.05	15.69	15.69	-0.27	79	4,863	+33
Dec08	081017	15.36	15.37	15.11	15.12	-0.25	171	5,096	+30
Jan09	081017	15.01	15.05	14.77	14.78	-0.27	123	3,057	-18
Feb09	081017	14.95	15.04	14.75	14.76	-0.28	69	2,714	+25
Total Volume and Open Interest							993	36,764	+154
Cocoa(ICE)
Dec08	081017	2144	2180	2105	2122	-2	9,567	48,858	-1,398
Mar09	081017	2191	2203	2137	2149	-7	2,738	30,749	-501
May09	081017	2205	2205	2173	2173	-6	1,324	16,029	+827
Jul09	081017	2236	2236	2192	2192	-5	1,709	7,488	+1,378
Sep09	081017	2220	2220	2208	2208	-2	109	2,949	+28
Dec09	081017	2217	2217	2217	2217	-2	14	6,859	+0
Mar10	081017	2221	2221	2221	2221	unch	1	2,372	-1
Total Volume and Open Interest							15,463	117,121	+332
Coffee "C"(ICE)
Dec08	081017	114.20	116.35	113.55	115.60	+2.65	9,875	75,899	-102
Mar09	081017	119.55	121.10	118.50	120.45	+2.60	2,130	30,644	-112
May09	081017	123.00	124.25	122.05	123.65	+2.60	786	14,612	+245
Jul09	081017	125.05	127.05	125.05	126.55	+2.60	174	3,708	+125
Sep09	081017	128.00	129.60	128.00	129.15	+2.65	65	2,021	+12
Dec09	081017	132.60	133.00	132.15	132.40	+2.55	231	2,442	-128
Total Volume and Open Interest							13,261	130,715	+32
Orange Juice(ICE)
Nov08	081017	80.00	85.40	80.00	83.55	+3.40	976	11,479	-1,165
Jan09	081017	84.50	88.75	83.85	86.90	+2.95	1,074	12,013	+607
Mar09	081017	89.00	92.70	89.00	90.80	+2.95	37	5,795	+3
May09	081017	94.25	95.95	94.25	94.60	+3.00	18	1,590	+10
Jul09	081017	98.25	98.25	95.25	98.25	+3.00	4	413	+4
Sep09	081017	102.15	102.15	99.15	102.15	+3.00	0	102	+0
Total Volume and Open Interest							2,109	31,728	-541
Sugar #11(ICE)
Mar09	081017	11.48	11.74	11.18	11.58	+0.42	43,885	304,032	-2,058
May09	081017	11.70	12.04	11.42	11.89	+0.49	7,259	97,738	+744
Jul09	081017	11.79	12.15	11.55	11.99	+0.48	5,749	105,915	-566
Oct09	081017	12.13	12.50	11.96	12.37	+0.50	2,289	67,605	+181
Mar10	081017	12.70	12.93	12.36	12.82	+0.49	1,589	45,869	-303
Total Volume and Open Interest							62,462	670,517	-1,220
London Cocoa(LCE)
Dec08	081017	1285	1292	1260	1270	-2	8,074	74,747	-1,117
Mar09	081017	1311	1320	1285	1297	-5	6,384	64,111	-406
May09	081017	1332	1332	1300	1309	-5	1,448	28,073	+296
Jul09	081017	1337	1344	1313	1321	-5	1,580	10,819	+644
Sep09	081017	1341	1341	1324	1331	-6	238	6,949	+126
Dec09	081017	1350	1352	1336	1340	-8	112	2,905	+69
Mar10	081017	1350	1352	1350	1352	-5	0	257	+0
Total Volume and Open Interest							38,518	197,740	+2,343
London Sugar(LCE)
Dec08	081017	326.10	330.20	321.50	324.50	+4.70	3,376	14,241	-817
Mar09	081017	333.50	337.00	329.50	333.50	+5.30	2,457	22,830	-114
May09	081017	339.70	341.10	334.80	338.60	+5.50	492	7,078	+171
Aug09	081017	343.30	343.30	341.20	342.80	+5.50	1,150	5,712	-217
Oct09	081017	350.00	350.00	346.80	348.70	+5.50	331	3,051	-14
Total Volume and Open Interest							8,026	53,806	-1,100
Cotton(ICE)
Dec08	081017	50.00	52.57	49.65	52.57	+3.00	13,082	100,631	-216
Mar09	081017	53.85	56.39	53.45	56.39	+3.00	5,309	39,074	-172
May09	081017	55.70	58.14	55.17	58.14	+3.00	422	7,455	+58
Jul09	081017	57.75	59.98	57.16	59.98	+3.00	445	11,005	+148
Oct09	081017	61.98	61.98	61.98	61.98	+3.00	22	119	+0
Dec09	081017	61.50	63.88	60.75	63.88	+3.00	903	10,068	+141
Total Volume and Open Interest							20,451	170,501	-294
Lumber(CME)
Nov08	081017	194.0	200.5	193.3	199.0	+3.7	530	2,802	-180
Jan09	081017	206.8	211.5	205.0	208.1	+1.4	411	4,731	+22
Mar09	081017	215.0	221.8	215.0	219.8	+2.8	182	919	+38
May09	081017	231.0	236.2	231.0	235.8	+0.8	10	255	+4
Total Volume and Open Interest							1,137	8,831	-112
Crude Oil(NYM)
Nov08	081017	72.30	74.30	69.84	71.85	+2.00	283,094	73,080	-24,994
Dec08	081017	72.68	74.50	70.06	72.13	+1.87	228,937	322,135	+7,051
Jan09	081017	73.49	74.83	70.38	72.49	+1.80	49,585	88,719	+2,537
Feb09	081017	74.01	75.00	70.79	72.92	+1.78	19,079	32,272	-1,170
Mar09	081017	74.64	75.32	71.44	73.38	+1.76	15,822	32,927	+485
Apr09	081017	75.05	75.67	72.25	73.86	+1.76	9,292	20,264	-474
May09	081017	72.64	74.34	72.50	74.34	+1.76	7,515	16,983	+479
Jun09	081017	73.69	76.70	72.65	74.82	+1.76	20,641	72,072	+609
Jul09	081017	75.80	75.80	75.30	75.30	+1.75	4,964	18,519	+314
Aug09	081017	75.78	75.78	75.78	75.78	+1.74	1,224	10,489	+219
Sep09	081017	75.52	76.26	75.52	76.26	+1.73	1,399	14,033	-127
Oct09	081017	76.75	76.75	76.75	76.75	+1.72	1,529	8,175	-136
Nov09	081017	77.25	77.25	77.25	77.25	+1.71	1,583	6,638	+391
Dec09	081017	78.30	79.93	75.51	77.75	+1.70	35,782	92,157	-3,037
Jan10	081017	78.22	78.22	78.22	78.22	+1.69	6	12,395	+0
Feb10	081017	78.67	78.67	78.67	78.67	+1.68	22	5,026	-21
Total Volume and Open Interest							700,531	1,075,517	-16,492
e-miNY Crude Oil(NYM)
Oct08	080919	98.050	104.800	97.300	104.550	+6.675	17,616	6,258	-1,680
Nov08	081017	72.300	74.275	69.900	71.850	+2.000	19,108	6,075	-1,806
Dec08	081017	72.650	74.500	70.100	72.125	+1.875	5,845	5,698	+1,268
Jan09	081017	72.975	74.625	70.000	72.500	+1.800	100	703	+1
Feb09	081017	73.075	73.075	70.350	72.925	+1.775	29	364	+3
Mar09	081017	73.375	73.375	73.375	73.375	+1.750	0	8	+0
Apr09	081017	73.850	73.850	73.850	73.850	+1.750
May09	081017	74.350	74.350	74.350	74.350	+1.775
Jun09	081017	74.825	74.825	74.825	74.825	+1.775	0	1	+0
Jul09	081017	75.300	75.300	75.300	75.300	+1.750
Total Volume and Open Interest							25,085	12,936	-535
Heating Oil(NYM)
Nov08	081017	215.10	219.17	208.32	213.29	+4.56	32,247	26,454	-322
Dec08	081017	218.57	221.50	210.95	215.69	+4.61	17,607	49,439	+1,580
Jan09	081017	219.10	224.70	214.62	219.04	+4.66	8,654	31,429	-637
Feb09	081017	220.35	227.00	217.86	221.19	+4.66	3,125	14,743	+262
Mar09	081017	221.41	228.21	219.14	222.39	+4.66	3,088	13,325	+64
Apr09	081017	221.80	228.57	219.90	222.89	+4.76	1,204	6,091	+5
May09	081017	222.48	228.51	222.48	223.49	+4.81	1,625	6,769	+251
Jun09	081017	223.30	229.50	222.90	224.54	+4.86	2,921	19,404	+275
Jul09	081017	227.00	231.76	226.25	226.44	+4.91	599	3,343	+2
Aug09	081017	230.42	235.01	228.69	228.69	+4.96	283	2,583	+58
Sep09	081017	232.00	237.58	231.19	231.19	+4.96	316	3,564	+126
Oct09	081017	230.50	239.89	230.50	233.49	+4.96	167	1,269	+26
Total Volume and Open Interest							73,495	213,615	+1,820
Gasoline(NYMEX)
Nov08	081017	169.25	173.23	162.90	166.61	+4.41	35,180	30,112	-1,862
Dec08	081017	167.40	171.43	161.10	164.96	+4.20	23,848	57,541	+961
Jan09	081017	169.80	173.95	163.81	167.66	+4.35	9,417	22,286	+718
Feb09	081017	167.48	175.89	166.57	170.61	+4.45	2,567	7,889	+303
Mar09	081017	171.55	177.00	170.02	173.51	+4.50	1,804	6,697	-41
Apr09	081017	187.95	195.65	187.95	189.76	+4.45	1,694	10,585	+371
May09	081017	190.50	191.75	190.50	191.11	+4.40	1,081	4,924	-34
Jun09	081017	191.85	196.30	188.25	191.86	+4.35	454	5,410	+179
Jul09	081017	192.90	192.90	192.06	192.06	+4.35	236	1,231	+24
Aug09	081017	192.75	192.75	191.76	191.76	+4.35	142	1,246	+0
Total Volume and Open Interest							77,796	161,515	+391
e-miNY RBOB Gasoline(NYM)
Nov08	081017	166.61	166.61	166.61	166.61	+4.41
Dec08	081017	164.96	164.96	164.96	164.96	+4.20
Jan09	081017	167.66	167.66	167.66	167.66	+4.35
Feb09	081017	170.61	170.61	170.61	170.61	+4.45
Total Volume and Open Interest
Natural Gas(NYM)
Nov08	081017	6.818	6.975	6.751	6.786	+0.083	79,448	57,695	-12,537
Dec08	081017	7.069	7.249	7.009	7.076	+0.104	36,117	79,548	+3,073
Jan09	081017	7.320	7.470	7.239	7.306	+0.091	17,515	114,223	+1,419
Feb09	081017	7.367	7.520	7.285	7.361	+0.091	6,146	41,466	-383
Mar09	081017	7.240	7.392	7.175	7.236	+0.081	12,092	76,376	+400
Apr09	081017	7.155	7.236	7.039	7.091	+0.081	10,744	69,390	+579
May09	081017	7.112	7.265	7.070	7.121	+0.079	4,392	48,957	+270
Jun09	081017	7.231	7.360	7.170	7.216	+0.079	2,384	21,821	+170
Jul09	081017	7.297	7.460	7.280	7.326	+0.079	1,536	19,984	-314
Aug09	081017	7.382	7.543	7.374	7.409	+0.079	775	19,036	+4
Sep09	081017	7.420	7.576	7.405	7.439	+0.079	1,377	17,062	-97
Oct09	081017	7.509	7.656	7.479	7.519	+0.079	3,970	33,148	+473
Nov09	081017	7.810	7.931	7.785	7.809	+0.069	1,108	17,091	+309
Dec09	081017	8.125	8.266	8.120	8.154	+0.064	526	24,920	-28
Jan10	081017	8.399	8.500	8.345	8.379	+0.064	1,370	17,078	+89
Feb10	081017	8.437	8.494	8.350	8.379	+0.064	635	9,515	+548
Total Volume and Open Interest							182,258	870,242	-5,275
Brent Crude Oil(ICE)
Dec08	081017	70.45	71.90	67.40	69.60	+1.76	139,261	124,959	+4,209
Jan09	081017	72.17	73.44	69.07	71.19	+1.66	42,694	98,226	+4,984
Feb09	081017	73.44	74.53	70.48	72.56	+1.59	19,286	37,994	+1,235
Mar09	081017	73.65	75.48	71.58	73.68	+1.52	8,313	25,416	+1,025
Apr09	081017	74.04	76.45	72.51	74.66	+1.50	3,967	16,333	-860
May09	081017	74.85	77.36	73.36	75.55	+1.53	3,496	14,935	-868
Jun09	081017	75.62	78.20	74.09	76.36	+1.60	5,965	35,019	+562
Jul09	081017	76.11	77.11	74.83	77.11	+1.63	2,446	11,350	+83
Aug09	081017	78.00	78.00	77.87	77.87	+1.68	811	8,840	+569
Sep09	081017	78.51	78.51	78.51	78.51	+1.72	313	7,506	-52
Oct09	081017	79.03	79.03	79.03	79.03	+1.71	183	5,259	-18
Nov09	081017	79.54	79.54	79.54	79.54	+1.72	265	7,584	+103
Dec09	081017	80.62	82.04	77.74	80.04	+1.72	8,900	59,663	+1,011
Jan10	081017	80.62	80.62	80.62	80.62	+1.71	323	7,125	+104
Total Volume and Open Interest							301,184	533,908	-1,816
Gas Oil(ICE)
Nov08	081017	690.00	697.75	667.75	678.00	+3.50	41,150	56,979	-3,574
Dec08	081017	694.25	701.00	671.75	681.50	+5.00	32,780	67,265	+241
Jan09	081017	703.50	710.50	682.00	691.25	+6.00	10,273	46,574	+2,154
Feb09	081017	708.50	720.00	691.25	700.75	+6.75	4,683	23,102	+915
Mar09	081017	715.25	727.00	698.50	707.75	+6.75	2,042	13,666	-272
Apr09	081017	721.50	733.25	705.25	713.75	+6.25	1,432	13,261	+396
May09	081017	728.00	736.25	712.50	719.75	+5.75	1,165	13,815	+247
Jun09	081017	734.00	742.50	718.50	726.00	+5.50	2,182	34,786	+121
Jul09	081017	743.25	746.25	731.25	735.00	+5.00	816	7,542	-83
Aug09	081017	752.50	755.50	740.50	744.50	+5.25	403	6,689	+42
Total Volume and Open Interest							98,605	359,395	+8,677
Ethanol(CBOT)
Oct08	081003	1.990	1.990	1.990	1.990	-0.010	0	73	+0
Nov08	081017	1.710	1.739	1.700	1.729	+0.054	4	291	-26
Dec08	081017	1.740	1.740	1.740	1.740	+0.089	12	371	-2
Jan09	081017	1.695	1.744	1.690	1.740	+0.075	12	311	+11
Feb09	081017	1.730	1.750	1.730	1.750	+0.060	1	238	+10
Mar09	081017	1.730	1.750	1.730	1.743	+0.063	8	209	+7
Apr09	081017	1.750	1.750	1.750	1.750	+0.060	2	230	+14
May09	081017	1.740	1.740	1.740	1.740	+0.050	2	152	+0
Total Volume and Open Interest							58	2,804	+13
WTI Crude Oil(ICE)
Nov08	081017	72.81	74.28	69.84	71.85	+2.00	70,892	39,843	-4,492
Dec08	081017	73.20	74.54	70.06	72.13	+1.87	75,918	129,264	+5,925
Jan09	081017	73.63	74.84	70.40	72.49	+1.80	12,000	43,208	+2,443
Feb09	081017	74.00	75.10	70.80	72.92	+1.78	3,478	21,694	+743
Mar09	081017	73.20	75.31	71.64	73.38	+1.76	2,372	13,512	+972
Apr09	081017	73.64	75.57	72.29	73.86	+1.76	930	9,444	+357
May09	081017	73.35	76.23	72.16	74.34	+1.76	855	5,518	+507
Jun09	081017	73.83	77.00	72.65	74.82	+1.76	2,780	36,210	+1,419
Jul09	081017	74.16	75.50	74.16	75.30	+1.75	318	4,116	+497
Aug09	081017	75.95	75.95	75.75	75.78	+1.74	97	2,126	+68
Sep09	081017	76.26	76.26	76.26	76.26	+1.73	36	6,289	-79
Oct09	081017	76.75	76.75	76.75	76.75	+1.72	3	1,483	+0
Nov09	081017	77.25	77.25	77.25	77.25	+1.71	0	5,106	+5
Dec09	081017	75.81	79.92	75.70	77.75	+1.70	5,974	77,743	+3,529
Jan10	081017	78.22	78.22	78.22	78.22	+1.69	0	4,705	+0
Feb10	081017	78.67	78.67	78.67	78.67	+1.68	0	3,093	+0
Total Volume and Open Interest							178,566	513,149	+11,000
US Dollar Index(ICE)
Dec08	081017	82.520	83.020	82.425	82.835	+0.055	4,401	42,779	-1,294
Mar09	081017	83.220	83.220	83.220	83.220	+0.125	32	2,243	+3
Jun09	081017	83.470	83.470	83.470	83.470	+0.100	0	179	+0
Total Volume and Open Interest							4,433	45,201	-1,291
Australian Dollar(CME)
Dec08	081017	68.75	69.89	67.10	69.02	+1.42	34,202	47,772	+1,056
Mar09	081017	67.59	69.50	67.29	68.67	+1.24	4	749	-3
Jun09	081017	68.25	68.25	67.16	68.25	+1.09	0	4	+0
Total Volume and Open Interest							34,206	48,556	+1,053
British Pound(CME)
Dec08	081017	172.96	173.50	171.82	172.87	+0.24	61,845	102,592	+2,802
Mar09	081017	172.25	172.65	171.03	172.19	+0.15	26	2,207	-3
Jun09	081017	171.62	172.09	171.03	171.62	+0.23	0	885	+0
Total Volume and Open Interest							61,872	105,689	+2,799
Canadian Dollar(CME)
Dec08	081017	84.89	85.07	83.92	84.58	+0.33	34,611	95,833	+2,297
Mar09	081017	85.24	85.24	84.13	84.73	+0.29	108	3,281	+39
Jun09	081017	85.00	85.12	84.33	84.81	+0.28	8	1,541	+5
Sep09	081017	84.08	85.07	84.08	84.81	+0.27	13	1,630	+0
Total Volume and Open Interest							34,742	102,758	+2,343
Japanese Yen(CME)
Dec08	081017	98.78	99.88	98.60	98.80	-0.68	162,060	128,103	+237
Mar09	081017	100.26	100.35	99.20	99.46	-0.81	34	1,330	+19
Jun09	081017	99.86	100.77	99.60	99.86	-0.88	0	3,484	+0
Total Volume and Open Interest							162,094	132,921	+256
Swiss Franc(CME)
Dec08	081017	88.18	88.78	87.90	88.34	+0.21	44,255	38,031	+858
Mar09	081017	88.30	88.72	88.29	88.45	+0.16	1	390	-10
Jun09	081017	88.53	88.67	88.42	88.53	+0.11	0	294	+0
Total Volume and Open Interest							44,256	38,721	+848
EuroFX(CME)
Dec08	081017	134.70	135.12	133.79	134.20	-0.06	188,077	153,853	-43
Mar09	081017	134.10	134.75	133.54	133.90	-0.20	767	22,984	+198
Jun09	081017	134.94	134.94	133.68	133.69	-0.20	17	399	+11
Total Volume and Open Interest							189,161	177,772	+466
Mexican Peso(CME)
Nov08	081017	781.5	781.5	755.5	781.5	+26.0
Dec08	081017	761.8	781.2	750.0	778.5	+26.0	4,021	43,547	-905
Total Volume and Open Interest							4,021	43,951	-905
Brazilian Real(CME)
Nov08	081017	466.00	470.40	460.00	470.40	+11.60	0	2	+0
Dec08	081017	466.40	466.40	455.20	466.40	+11.20	17	1,859	-1
Jan09	081017	463.90	463.90	453.40	463.90	+10.50
Feb09	081017	461.60	461.60	451.40	461.60	+10.20
Total Volume and Open Interest							90	2,408	-1
30-Year T-Bonds(CBOT)
Dec08	081017	113~260	114~200	112~170	113~020	-1~110	220,658	733,187	-15,504
Mar09	081017	112~310	113~070	111~070	111~240	-1~110	47	1,498	+4
Jun09	081017	110~240	112~030	110~240	110~240	-1~110	0	12	+0
Total Volume and Open Interest							220,705	734,700	-15,500
10-Year T-Notes(CBOT)
Dec08	081017	112~035	112~285	111~150	111~295	-0~120	702,897	1,415,820	-8,618
Mar09	081017	110~035	110~195	109~250	110~035	-0~160	528	628	+427
Jun09	081017	109~035	109~195	109~035	109~035	-0~160
Total Volume and Open Interest							703,425	1,416,448	-8,191
5-Year T-Notes(CBOT)
Dec08	081017	112~064	112~093	112~036	112~066	-0~002	474,253	0	+0
Mar09	081017	111~012	111~064	110~118	111~041	-0~023	1	1	+0
Jun09	081017	111~041	111~064	111~041	111~041	-0~023
Total Volume and Open Interest							494,629	1,353,186	-31,795
2 Year T-Notes(CBOT)
Dec08	081017	107~036	107~053	107~017	107~043	-0~002	222,585	749,314	-6,154
Mar09	081017	107~029	107~045	107~029	107~029	-0~016
Jun09	081017	107~029	107~045	107~029	107~029	-0~016
Total Volume and Open Interest							222,585	749,314	-6,154
Eurodollars(CME)
Dec08	081017	97.240	97.530	97.220	97.460	+0.195	145,559	1,624,446	-15,492
Mar09	081017	97.605	97.835	97.575	97.775	+0.140	157,004	1,224,909	-12,133
Jun09	081017	97.625	97.845	97.610	97.775	+0.095	188,883	976,334	-5,560
Sep09	081017	97.545	97.740	97.530	97.675	+0.070	216,757	894,311	-7,187
Dec09	081017	97.280	97.460	97.270	97.390	+0.050	223,447	739,465	-2,962
Mar10	081017	97.080	97.255	97.045	97.175	+0.035	170,639	550,000	+2,374
Jun10	081017	96.700	96.880	96.675	96.810	+0.050	113,325	349,108	+4,368
Sep10	081017	96.285	96.470	96.260	96.405	+0.060	88,072	303,055	+2,979
Dec10	081017	95.800	95.990	95.780	95.925	+0.065	43,802	218,520	-1,379
Mar11	081017	95.510	95.700	95.485	95.635	+0.065	45,323	185,978	-3,254
Jun11	081017	95.315	95.460	95.245	95.395	+0.055	34,660	184,535	-2,451
Sep11	081017	95.245	95.320	95.090	95.245	+0.030	29,157	129,464	+1,414
Dec11	081017	95.175	95.245	95.010	95.155	+0.010	15,399	106,897	-532
Mar12	081017	95.155	95.255	95.015	95.150	unch	27,278	102,882	+4,497
Jun12	081017	95.090	95.180	94.930	95.070	-0.010	16,214	73,785	+2,322
Sep12	081017	95.040	95.105	94.855	94.995	-0.015	12,832	55,379	+106
Dec12	081017	94.935	94.990	94.735	94.880	-0.015	5,735	59,428	-980
Mar13	081017	94.860	94.940	94.700	94.845	-0.015	11,351	46,015	-1,054
Total Volume and Open Interest							1,602,146	8,086,431	-29,460
30 Day Federal Funds(CBOT)
Oct08	081017	98.760	98.850	98.760	98.802	+0.015	5,498	103,132	-713
Nov08	081017	98.855	98.905	98.830	98.845	-0.020	26,546	126,584	+4,186
Dec08	081017	98.875	98.935	98.850	98.865	-0.035	18,364	85,154	+2,607
Jan09	081017	98.885	98.940	98.850	98.865	-0.045	17,303	68,642	+3,232
Feb09	081017	98.875	98.915	98.820	98.835	-0.045	18,259	76,086	+3,475
Mar09	081017	98.810	98.875	98.780	98.795	-0.045	12,151	40,530	+2,692
Total Volume and Open Interest							123,409	583,378	+20,664
30 Day Fed Funds(e-CBOT)
Oct08	081017	98.760	98.850	98.760	98.820	+0.035	5,432	103,132	-713
Nov08	081017	98.855	98.905	98.830	98.890	+0.025	25,505	126,584	+4,186
Dec08	081017	98.875	98.935	98.850	98.915	+0.020	18,197	85,154	+2,607
Jan09	081017	98.885	98.940	98.850	98.900	unch	17,138	68,642	+3,232
Feb09	081017	98.875	98.915	98.820	98.885	+0.005	17,971	76,086	+3,475
Mar09	081017	98.810	98.875	98.780	98.850	+0.010	11,823	40,530	+2,692
Total Volume and Open Interest							121,319	580,627	+18,413
3-Mth Euro-Yen(CME)
Dec08	081017	99.190	99.190	99.190	99.190	unch	0	3,510	+0
Mar09	081017	99.230	99.230	99.230	99.230	unch	0	4,708	+0
Jun09	081017	99.245	99.245	99.245	99.245	unch	0	480	+0
Sep09	081017	99.180	99.180	99.180	99.180	unch	0	510	+0
Dec09	081017	99.115	99.115	99.115	99.115	unch	0	100	+0
Mar10	081017	99.005	99.005	99.005	99.005	unch
Jun10	081017	98.955	98.955	98.955	98.955	unch
Sep10	081017	98.910	98.910	98.910	98.910	unch
Dec10	081017	98.990	98.990	98.990	98.990	-0.015
Mar11	081017	98.990	98.990	98.990	98.990	-0.015
Total Volume and Open Interest							0	9,308	+0
3-Mth Euro-Yen(SGX)
Dec08	081017	99.23	99.23	99.17	99.18	-0.01	383	22,523	+10
Mar09	081017	99.20	99.23	99.20	99.22	-0.01	225	11,021	-29
Jun09	081017	99.15	99.24	99.15	99.24	-0.01	118	6,350	+48
Sep09	081017	99.11	99.18	99.06	99.17	-0.01	8	2,866	+6
Dec09	081017	99.10	99.10	99.10	99.10	-0.01	0	866	+0
Mar10	081017	98.99	98.99	98.99	98.99	-0.01	0	530	+0
Jun10	081017	98.94	98.94	98.94	98.94	-0.01	0	500	+0
Sep10	081017	98.89	98.89	98.89	98.89	-0.02	0	252	+0
Total Volume and Open Interest							734	48,818	+35
Japanese Gov't Bonds(SGX)
Dec08	081017	135.62	136.23	135.61	135.66	-0.24	1,178	9,933	+42
Mar09	081017	135.66	135.66	135.66	135.66	-0.24
Jun09	081017	135.66	135.66	135.66	135.66	-0.24
Total Volume and Open Interest							1,178	9,933	+42
Euro-Bund(EUREX)
Dec08	081017	114.00	115.33	113.87	114.76	+0.23	858,300	1,038,995	+6,453
Mar09	081017	114.42	115.55	114.42	115.16	+0.20	45	3,388	+4
Jun09	081017	115.68	115.68	115.68	115.68	+0.23
Total Volume and Open Interest							858,345	1,042,383	+6,457
Euro-Bobl(EUREX)
Dec08	081017	110.29	110.95	110.23	110.44	-0.08	589,832	1,044,533	-10,888
Mar09	081017	110.23	110.23	110.23	110.23	-0.07	0	1,024	+0
Jun09	081017	110.95	110.95	110.95	110.95	-0.08
Total Volume and Open Interest							589,832	1,045,557	-10,888
3-Mth Euribor(EUREX)
Dec08	081017	96.000	96.125	95.990	96.120	+0.120	75	18,417	-739
Mar09	081017	96.465	96.575	96.455	96.575	+0.055	306	5,332	+241
Jun09	081017	96.710	96.715	96.700	96.700	+0.015	382	2,873	+312
Total Volume and Open Interest							928	34,450	-92
Long Gilt(LIFFE)
Dec08	081017	109~15	110~28	109~15	110~10	+0~13	89,813	296,368	-5,923
Mar09	081017	112~29	112~29	112~29	112~29	+0~13
Total Volume and Open Interest							89,813	296,368	-5,923
3-Mth Short Sterling(LIFFE)
Dec08	081017	95.12	95.32	95.10	95.29	+0.16	34,763	445,633	+439
Mar09	081017	95.94	96.16	95.94	96.11	+0.11	31,062	413,180	+3,133
Jun09	081017	96.22	96.39	96.22	96.34	+0.08	30,541	293,126	+3,761
Sep09	081017	96.17	96.32	96.16	96.28	+0.08	24,343	210,576	-1,085
Dec09	081017	95.92	96.05	95.89	96.01	+0.10	27,330	226,338	-1,854
Mar10	081017	95.71	95.82	95.67	95.77	+0.08	24,705	154,716	-4,471
Total Volume and Open Interest							192,983	1,936,508	+127
3-Mth Euribor(LIFFE)
Dec08	081017	95.990	96.180	95.960	96.120	+0.120	172,603	692,067	-6,621
Mar09	081017	96.445	96.635	96.445	96.585	+0.060	113,540	571,278	+11,102
Jun09	081017	96.650	96.765	96.610	96.705	+0.015	112,374	421,197	+18,844
Total Volume and Open Interest							794,233	3,136,484	+13,275
3-Mth Aus T-Bills(SFE)
Dec08	081017	95.45	95.46	95.35	95.44	-0.01	13,989	684,276	-28,072
Mar09	081017	95.65	95.68	95.56	95.65	+0.01	9,775	293,337	-28,966
Jun09	081017	95.47	95.50	95.38	95.47	unch	4,403	181,178	-12,487
Sep09	081017	95.16	95.20	95.07	95.18	+0.04	3,467	120,962	-8,013
Dec09	081017	94.77	94.82	94.75	94.82	+0.02	1,343	75,423	-5,235
Mar10	081017	94.49	94.54	94.48	94.54	+0.02	624	32,842	-2,006
Jun10	081017	94.30	94.32	94.28	94.32	-0.01	1,178	27,821	-321
Sep10	081017	94.15	94.17	94.10	94.16	-0.03	252	14,332	-31
Dec10	081017	93.93	94.01	93.92	94.00	-0.06	156	3,187	+155
Mar11	081017	93.75	93.88	93.75	93.88	-0.08	42	932	+42
Total Volume and Open Interest							35,229	1,435,289	-84,934
10-Year Aus T-Bonds(SFE)
Dec08	081017	94.73	94.75	94.61	94.62	-0.11	36,947	450,105	-79,600
Mar09	081017	94.62	94.62	94.62	94.62	-0.11
Total Volume and Open Interest							36,947	450,105	-79,600
3-Year Aus T-Bonds(SFE)
Dec08	081017	95.49	95.51	95.39	95.46	-0.04	56,589	584,870	-64,753
Mar09	081017	95.46	95.46	95.46	95.46	-0.04
Total Volume and Open Interest							56,589	584,870	-64,753
Gold(CMX)
Oct08	081017	798.0	807.0	773.8	785.1	-16.4	34	187	-80
Dec08	081017	807.4	816.9	772.2	787.7	-16.8	140,794	208,662	+6,681
Feb09	081017	805.9	820.0	780.0	790.9	-17.0	2,766	20,855	+421
Apr09	081017	814.5	815.9	787.7	793.4	-17.1	945	20,129	+575
Jun09	081017	821.2	823.4	788.7	795.8	-17.2	257	18,592	-2
Aug09	081017	798.3	798.3	798.3	798.3	-17.3	22	15,391	+1
Oct09	081017	800.8	800.8	800.8	800.8	-17.3	273	5,161	+245
Dec09	081017	825.5	831.3	789.4	803.3	-17.4	798	13,502	-20
Feb10	081017	805.9	805.9	805.9	805.9	-17.5	0	696	+0
Apr10	081017	808.5	808.5	808.5	808.5	-17.6	0	35	+0
Jun10	081017	811.4	811.4	811.4	811.4	-17.8	25	5,049	-25
Aug10	081017	814.9	814.9	814.9	814.9	-18.0
Total Volume and Open Interest							146,689	329,427	+8,016
Silver(CMX)
Dec08	081017	972.0	993.0	909.0	933.5	-30.0	27,988	59,970	+103
Mar09	081017	978.0	982.0	921.0	937.7	-31.3	688	13,188	+66
May09	081017	981.5	982.5	940.3	940.3	-31.5	35	5,136	+2
Jul09	081017	986.0	1003.0	931.0	942.5	-32.0	22	6,472	-12
Sep09	081017	957.0	957.0	944.0	944.0	-33.3	1	2,642	+1
Dec09	081017	987.0	1000.5	925.0	948.5	-33.0	378	3,638	-151
Mar10	081017	953.7	953.7	953.7	953.7	-33.2	0	394	+0
Total Volume and Open Interest							29,401	99,819	+81
Platinum(NYMEX)
Oct08	081017	872.5	878.2	872.5	872.5	-10.3	12	384	+0
Jan09	081017	899.9	928.6	860.6	881.0	-10.3	2,880	14,236	-290
Apr09	081017	904.9	911.0	869.2	889.0	-10.8	15	230	+12
Total Volume and Open Interest							2,907	14,850	-278
Palladium(NYMEX)
Dec08	081017	179.80	182.00	165.25	174.50	+1.40	2,765	14,280	-438
Mar09	081017	173.40	178.75	170.00	177.00	+1.45	298	534	+233
Jun09	081017	179.00	179.00	179.00	179.00	+1.45	0	10	+0
Total Volume and Open Interest							3,063	14,824	-205
Copper(CMX)
Dec08	081017	216.90	223.45	204.20	217.95	+9.40	15,875	49,214	+944
Mar09	081017	217.10	220.10	205.35	218.85	+9.45	1,174	17,457	+251
May09	081017	209.55	220.00	209.55	220.00	+9.20	158	2,206	-2
Jul09	081017	211.50	221.00	208.35	221.00	+9.10	62	1,390	+17
Sep09	081017	213.20	221.75	213.20	221.75	+9.10	32	1,194	+10
Total Volume and Open Interest							18,015	83,191	+1,330
DJIA Index(CBOT)
Dec08	081017	8975	9280	8660	8771	-195	3,487	26,847	+61
Mar09	081017	9220	9220	8768	8768	-195	3	117	+0
Jun09	081017	8776	8971	8776	8776	-195
Sep09	081017	8782	8977	8782	8782	-195
Total Volume and Open Interest							3,490	26,964	+61
E-mini DJIA Index(CBOT)
Dec08	081017	8976	9284	8654	8771	-195	461,879	103,049	+4,561
Mar09	081017	8990	9255	8700	8768	-195	145	499	+1
Jun09	081017	8860	8860	8776	8776	-195	4	514	+4
Sep09	081017	8782	8782	8782	8782	-195	2	0	+0
Total Volume and Open Interest							462,030	104,062	+4,566
S & P 500(CME)
Dec08	081017	941.00	987.50	908.00	933.50	-7.50	89,647	629,973	-3,872
Mar09	081017	937.50	983.10	919.10	933.30	-7.80	41	5,362	-430
Jun09	081017	933.70	983.90	919.90	933.70	-8.20	40	3,379	-378
Sep09	081017	931.80	982.40	918.40	931.80	-8.60	0	768	+0
Total Volume and Open Interest							89,728	639,497	-4,680
S & P 500 E-Mini(Globex)
Dec08	081017	941.00	987.75	908.00	933.50	-7.50	5,074,482	3,053,823	-77,371
Mar09	081017	940.75	987.25	909.00	933.25	-7.75	8,224	70,701	+3,188
Total Volume and Open Interest							5,082,706	3,129,998	-74,167
NASDAQ 100(CME)
Dec08	081017	1320.00	1373.00	1270.00	1311.00	-12.00	8,057	27,851	+285
Mar09	081017	1316.00	1320.50	1316.00	1316.00	-12.50	0	9	+0
Jun09	081017	1320.30	1324.30	1320.30	1320.30	-12.00	0	5	+0
Total Volume and Open Interest							8,057	27,865	+285
NASDAQ 100 E-Mini(Globex)
Dec08	081017	1321.00	1371.80	1269.00	1311.00	-12.00	787,162	382,928	-6,936
Mar09	081017	1306.00	1376.00	1280.50	1316.00	-12.50	231	484	+47
Total Volume and Open Interest							787,393	383,412	-6,889
S & P Midcap 400(CME)
Dec08	081017	534.00	577.00	534.00	548.20	-2.80	366	7,235	+144
Mar09	081017	555.50	558.30	555.50	555.50	-2.80
Jun09	081017	560.50	563.30	560.50	560.50	-2.80
Total Volume and Open Interest							366	7,235	+144
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	081017	8800	8980	8480	8655	-150	40,738	63,135	-813
Mar09	081017	8745	8815	8745	8745	-145	0	3	+0
Total Volume and Open Interest							40,738	63,138	-813
Nikkei 225(SGX)
Dec08	081017	8750	8815	8540	8660	+370	141,388	246,781	-1,111
Mar09	081017	8760	8810	8565	8705	+235	463	1,099	+146
Jun09	081017	8620	8620	8620	8620	+235	0	168	+0
Total Volume and Open Interest							144,755	249,307	-573
CAC 40(EURONEXT)
Oct08	081017	3359.0	3360.0	3177.0	3219.0	+41.5	304,391	628,199	-49,797
Nov08	081017	3342.5	3356.0	3175.0	3330.0	+155.5	94,019	342,355	+56,680
Dec08	081017	3333.5	3358.0	3192.0	3331.5	+158.5	1,673	37,003	+118
Total Volume and Open Interest							400,097	1,009,674	+7,001
Hang Seng Index(HKFE)
Oct08	081017	15110	15330	14339	14470	-506	99,479	94,464	+2,046
Nov08	081017	15168	15285	14320	14428	-614	1,005	1,469	+185
Dec08	081017	14969	15300	14400	14450	-550	251	3,733	-90
Total Volume and Open Interest							100,764	99,799	+2,144
DAX(EUREX)
Dec08	081017	4920.0	4988.0	4610.0	4805.0	+187.0	346,947	215,839	+2,550
Mar09	081017	4979.0	5014.0	4667.0	4840.5	+186.5	718	10,450	+22
Jun09	081017	4745.5	5048.0	4745.5	4880.0	+186.5	60	1,889	-23
Total Volume and Open Interest							347,725	228,178	+2,549
FT-SE 100(EURONEXT)
Dec08	081017	4064.50	4238.00	3863.50	4035.00	+190.00	267,861	674,892	+12,799
Mar09	081017	4043.00	4152.00	3858.50	4026.00	+188.00	202	8,822	-20
Jun09	081017	4013.00	4013.00	4013.00	4013.00	+186.50	0	25	+0
Total Volume and Open Interest							268,063	683,739	+12,779
SPI 200(SFE)
Dec08	081017	3992.0	4234.0	3990.0	4051.0	+24.0	44,019	277,609	-37,765
Mar09	081017	4139.0	4139.0	3984.0	4023.0	+24.0	12	1,766	-77
Jun09	081017	4035.0	4035.0	4035.0	4035.0	+24.0	163	2,392	-3
Total Volume and Open Interest							44,202	282,057	-37,841
GSCI(CME)
Nov08	081017	466.00	488.00	465.50	473.00	+7.00	423	14,846	+180
Dec08	081017	483.00	491.00	472.90	483.00	+10.00	0	7	+0
Jan09	081017	486.00	491.00	476.90	486.00	+9.00
Total Volume and Open Interest							423	14,853	+180
Reuters CCI(ICE)
Nov08	081017	381.00	389.80	381.00	385.00	+6.00	3	904	+1
Jan09	081017	391.00	399.00	391.00	396.00	+7.00	5	406	+0
Feb09	081017	398.00	398.00	398.00	398.00	+7.00	0	6	+0
Total Volume and Open Interest							0	3	+0