MRCI's End of Day Prices

Daily Futures Price Listing Mon August 17, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090817	1019.00	1025.50	977.00	988.00	-36.50	15,172	26,247	-1,627
Nov09	090817	975.25	984.00	944.00	954.50	-27.00	97,348	251,626	+303
Jan10	090817	982.75	989.50	952.25	960.50	-27.50	7,783	49,314	+1,425
Mar10	090817	982.00	988.50	955.00	962.50	-26.25	5,000	22,945	+769
May10	090817	976.00	981.25	948.00	959.75	-21.25	3,300	16,467	-146
Jul10	090817	975.00	982.00	948.75	960.25	-19.75	6,082	20,077	+794
Aug10	090817	950.00	972.00	950.00	953.50	-18.50	13	132	-4
Sep10	090817	930.50	945.00	930.50	930.50	-14.50	7	51	+0
Nov10	090817	924.00	924.25	898.00	918.75	-10.25	3,259	20,854	+793
Jan11	090817	925.50	935.00	924.50	924.50	-10.50	2	46	+1
Mar11	090817	926.50	937.00	926.50	926.50	-10.50	1	36	+1
May11	090817	926.50	938.00	926.50	926.50	-11.50	0	2	+0
Jul11	090817	927.50	939.00	927.50	927.50	-11.50	1	13	+0
Aug11	090817	922.50	937.00	922.50	922.50	-14.50
Total Volume and Open Interest							138,039	408,265	+1,743
Soybean Meal(CBOT)
Sep09	090817	319.00	319.00	307.50	309.50	-9.80	13,465	36,202	-3,347
Oct09	090817	291.00	292.80	283.90	285.50	-7.50	5,846	26,809	+330
Dec09	090817	288.70	290.30	280.00	281.90	-7.10	31,371	72,133	-3,136
Jan10	090817	285.20	286.00	279.90	281.00	-6.20	1,419	8,188	-141
Mar10	090817	283.20	284.10	279.70	280.00	-5.20	1,268	6,566	+58
May10	090817	279.80	280.70	276.50	277.00	-4.20	2,018	8,958	-410
Jul10	090817	278.50	280.60	275.50	277.50	-3.70	879	4,007	+51
Aug10	090817	278.00	280.00	276.50	276.50	-3.50	56	929	+13
Sep10	090817	271.90	274.50	270.60	271.50	-1.70	29	723	-7
Oct10	090817	259.00	266.00	259.00	262.50	+1.30	25	621	+2
Total Volume and Open Interest							56,498	166,886	-6,995
Soybean Oil(CBOT)
Sep09	090817	37.10	37.20	35.50	35.87	-1.31	14,480	48,149	-1,364
Oct09	090817	36.92	37.07	35.69	36.07	-1.31	4,188	28,643	-592
Dec09	090817	37.70	37.99	36.11	36.48	-1.31	28,316	117,965	-994
Jan10	090817	37.80	37.80	36.60	36.84	-1.32	1,289	19,472	+97
Mar10	090817	38.21	38.29	36.72	37.06	-1.32	1,120	8,106	+136
May10	090817	38.30	38.30	36.84	37.19	-1.33	1,017	8,133	-283
Jul10	090817	37.77	37.77	37.09	37.33	-1.34	194	5,616	+32
Aug10	090817	37.30	37.43	37.30	37.43	-1.34	12	606	+0
Sep10	090817	37.40	37.48	37.40	37.48	-1.34	12	351	+6
Oct10	090817	37.48	38.82	37.48	37.48	-1.34	1	358	-1
Total Volume and Open Interest							50,699	244,872	-3,142
Canola(WCE)
Nov09	090817	431.7	431.7	420.5	421.7	-9.5	7,722	89,711	-1,145
Jan10	090817	427.7	429.0	425.7	426.3	-9.6	2,022	13,184	+545
Mar10	090817	429.1	429.5	426.5	428.8	-9.6	12	1,929	+3
May10	090817	432.2	432.2	432.2	432.2	-9.6	0	561	+0
Jul10	090817	436.7	436.7	436.7	436.7	-10.5	0	677	+0
Total Volume and Open Interest							9,756	106,138	-597
Corn(CBOT)
Sep09	090817	317.25	318.00	304.25	314.25	-5.00	59,297	131,287	-12,010
Dec09	090817	325.00	325.75	311.50	321.75	-6.00	91,926	487,247	+8,086
Mar10	090817	338.00	339.50	325.50	335.50	-6.00	7,748	97,499	+2,257
May10	090817	348.00	348.00	335.00	345.00	-5.75	2,375	23,037	+423
Jul10	090817	355.00	356.50	343.75	353.50	-5.50	6,812	56,720	+94
Sep10	090817	365.00	365.00	352.00	361.50	-5.50	1,166	8,572	+280
Dec10	090817	372.50	373.50	360.75	371.00	-6.00	3,665	57,746	+94
Mar11	090817	381.00	384.50	374.00	383.25	-5.75	2	1,256	-2
May11	090817	390.25	396.00	390.25	390.25	-5.75	0	23	+0
Jul11	090817	387.75	395.50	387.00	395.50	-5.50	6	863	+0
Total Volume and Open Interest							173,083	869,989	-736
Wheat(CBOT)
Sep09	090817	481.25	481.25	465.25	471.75	-10.00	30,316	65,651	-8,430
Dec09	090817	508.75	508.75	492.50	499.50	-10.00	36,541	182,179	+5,748
Mar10	090817	528.25	528.25	512.50	518.50	-10.25	5,015	29,378	+645
May10	090817	529.25	532.50	524.25	530.75	-10.00	555	3,502	+177
Jul10	090817	547.50	547.75	534.50	541.25	-9.50	2,653	43,223	-133
Sep10	090817	554.00	555.00	547.50	554.25	-9.00	45	592	-6
Total Volume and Open Interest							75,672	331,366	-1,987
Wheat(KCBT)
Sep09	090817	508.00	508.00	494.50	500.25	-8.25	5,427	19,414	-2,412
Dec09	090817	522.00	523.50	511.25	516.50	-8.00	5,867	56,018	+1,181
Mar10	090817	540.00	540.00	527.50	532.00	-8.50	546	10,212	+138
May10	090817	541.50	545.00	538.50	543.00	-8.50	146	1,623	+54
Jul10	090817	560.50	560.50	549.00	554.00	-8.50	550	11,526	+204
Sep10	090817	562.00	565.50	561.50	565.50	-8.50	14	660	+0
Total Volume and Open Interest							12,803	102,233	-629
Wheat(MGE)
Sep09	090817	546.00	546.00	534.00	540.75	-8.50	1,406	5,826	-631
Dec09	090817	561.50	561.75	546.00	554.00	-9.50	2,272	16,786	-325
Mar10	090817	575.00	575.00	563.50	571.00	-9.00	517	6,296	+27
May10	090817	578.00	580.75	576.00	580.25	-7.75	86	1,879	-42
Jul10	090817	585.50	589.25	584.50	589.25	-7.00	100	5,722	+24
Total Volume and Open Interest							4,460	37,914	-949
Oats(CBOT)
Sep09	090817	198.50	201.25	192.75	198.25	-3.00	60	1,610	-6
Dec09	090817	215.00	215.00	206.75	212.00	-3.00	1,023	10,265	-401
Mar10	090817	220.75	228.00	220.50	225.00	-3.00	677	1,710	+13
May10	090817	233.00	236.00	233.00	233.00	-3.00	0	89	+0
Total Volume and Open Interest							1,760	13,677	-394
Rough Rice(CBOT)
Sep09	090817	13.40	13.60	13.11	13.28	-0.02	397	3,806	-155
Nov09	090817	13.56	13.83	13.38	13.54	-0.02	858	5,462	+204
Jan10	090817	13.69	13.79	13.63	13.77	+0.01	99	566	+37
Mar10	090817	13.94	13.99	13.89	13.99	+0.01	66	511	+3
Total Volume and Open Interest							1,548	10,686	+171
Live Cattle(CME)
Aug09	090817	84.135	84.500	83.885	84.300	-0.350	4,530	9,584	-2,223
Oct09	090817	88.000	88.300	87.500	87.830	-0.720	14,788	109,682	+2,643
Dec09	090817	87.500	87.900	87.200	87.850	-0.200	6,071	60,809	-941
Feb10	090817	87.950	88.250	87.850	88.050	-0.335	2,139	24,447	-124
Apr10	090817	89.900	90.230	89.750	90.000	-0.400	2,487	14,312	+679
Jun10	090817	87.050	87.200	86.850	86.900	-0.580	1,058	6,702	+728
Total Volume and Open Interest							31,299	227,599	+911
Feeder Cattle(CME)
Aug09	090817	100.300	100.900	100.230	100.680	-0.020	719	3,097	-424
Sep09	090817	100.000	100.650	99.800	100.400	+0.200	914	5,337	-286
Oct09	090817	100.200	100.400	99.850	100.230	-0.055	2,143	9,244	+11
Nov09	090817	100.500	100.885	100.450	100.700	-0.230	552	3,042	+245
Jan10	090817	101.000	101.385	100.500	101.000	-0.200	86	1,112	+21
Mar10	090817	100.300	101.135	100.300	101.000	+0.100	41	525	+28
Apr10	090817	101.500	101.500	101.500	101.500	+0.100	3	62	+3
Total Volume and Open Interest							4,501	22,597	-372
Lean Hogs(CME)
Oct09	090817	44.400	45.150	43.600	44.700	+0.050	8,466	55,480	+43
Dec09	090817	44.000	44.950	43.600	44.580	-0.250	3,695	37,888	-342
Feb10	090817	52.985	53.250	51.500	52.300	-0.985	2,088	20,684	+175
Apr10	090817	58.900	58.900	57.000	57.485	-1.165	1,049	6,800	-15
May10	090817	62.950	64.200	62.600	63.400	-1.000	30	591	+18
Jun10	090817	68.035	68.400	66.750	67.385	-0.915	342	4,067	+27
Jul10	090817	67.100	67.350	66.100	66.580	-1.420	82	790	+1
Aug10	090817	66.500	66.500	65.800	66.400	-0.900	18	469	-5
Total Volume and Open Interest							15,775	126,866	-4,502
Class III Milk(CME)
Aug09	090817	11.15	11.21	11.11	11.20	+0.05	45	3,986	-43
Sep09	090817	12.62	12.70	12.32	12.41	-0.22	115	4,127	-36
Oct09	090817	13.25	13.25	12.90	13.00	-0.25	110	3,747	-33
Nov09	090817	13.05	13.07	12.64	12.80	-0.27	89	3,625	-29
Dec09	090817	13.40	13.40	13.00	13.16	-0.36	54	3,286	-20
Total Volume and Open Interest							688	25,329	-114
Cocoa(ICE)
Sep09	090817	2811	2820	2720	2722	-98	8,628	3,675	-4,295
Dec09	090817	2825	2827	2715	2723	-120	13,034	61,668	+1,865
Mar10	090817	2840	2841	2740	2748	-119	1,701	28,053	+596
May10	090817	2830	2833	2761	2761	-118	1,838	6,925	+262
Jul10	090817	2781	2783	2771	2771	-119	695	3,475	-355
Sep10	090817	2774	2774	2774	2774	-121	4	2,735	+4
Dec10	090817	2783	2783	2783	2783	-120	0	1,806	+0
Total Volume and Open Interest							27,850	113,879	+27
Coffee "C"(ICE)
Sep09	090817	127.95	127.95	124.25	125.45	-3.50	12,673	18,132	-5,313
Dec09	090817	131.50	131.50	127.70	128.95	-3.40	12,003	59,313	+1,304
Mar10	090817	133.80	133.95	130.65	131.90	-3.40	2,304	15,734	+427
May10	090817	135.20	135.20	132.85	133.90	-3.40	419	6,311	+204
Jul10	090817	135.70	135.85	135.70	135.85	-3.40	61	1,794	+1
Sep10	090817	137.60	137.75	137.60	137.75	-3.35	37	1,781	+15
Total Volume and Open Interest							27,506	104,847	-3,367
Orange Juice(ICE)
Sep09	090817	100.65	103.00	94.60	96.80	-3.70	2,684	8,927	-988
Nov09	090817	103.80	106.00	98.00	100.10	-3.90	2,098	20,317	+773
Jan10	090817	108.50	108.50	102.80	103.25	-3.70	383	1,505	+188
Mar10	090817	111.75	111.75	105.00	106.30	-3.65	103	2,405	+88
May10	090817	114.40	114.40	108.85	108.85	-3.70	3	194	+2
Jul10	090817	110.45	110.45	110.45	110.45	-3.80	0	58	+0
Total Volume and Open Interest							5,271	33,587	+63
Sugar #11(ICE)
Oct09	090817	21.85	22.02	21.35	21.83	-0.15	59,351	308,087	-561
Mar10	090817	23.34	23.55	22.75	23.36	-0.14	33,304	223,003	-714
May10	090817	22.13	22.46	21.74	22.23	-0.15	5,516	45,988	+970
Jul10	090817	20.86	21.15	20.56	20.99	-0.22	5,582	104,924	+658
Oct10	090817	20.15	20.76	20.00	20.57	+0.05	3,140	71,681	+605
Total Volume and Open Interest							113,373	844,224	+956
London Cocoa(LCE)
Sep09	090817	1781	1789	1737	1739	-46	2,092	41,561	-497
Dec09	090817	1810	1814	1765	1767	-45	2,712	44,030	-792
Mar10	090817	1810	1819	1770	1771	-47	296	30,897	-107
May10	090817	1794	1794	1770	1770	-46	200	21,946	+151
Jul10	090817	1802	1802	1765	1765	-46	0	7,557	+0
Sep10	090817	1772	1772	1764	1764	-45	5	3,206	+0
Dec10	090817	1761	1761	1761	1761	-46	0	716	+0
Total Volume and Open Interest							10,909	169,728	+0
London Sugar(LCE)
Oct09	090817	548.60	552.00	534.50	551.80	-1.20	4,593	39,910	-1,133
Dec09	090817	571.90	575.00	559.00	574.30	-1.70	1,158	12,478	+322
Mar10	090817	593.20	593.90	577.00	592.50	-1.60	495	15,680	-28
May10	090817	575.90	582.00	565.90	580.50	-1.50	589	5,867	+368
Aug10	090817	560.10	562.50	560.10	562.50	-2.50	472	5,935	+310
Total Volume and Open Interest							7,645	82,934	-110
Cotton(ICE)
Oct09	090817	59.11	59.11	56.80	57.28	-1.93	204	1,864	-64
Dec09	090817	61.12	61.12	58.87	59.41	-1.71	9,328	103,418	-1,483
Mar10	090817	62.85	62.85	61.30	61.88	-1.71	831	20,059	+202
May10	090817	63.20	63.25	63.18	63.18	-1.71	275	1,414	+167
Jul10	090817	64.31	64.31	64.31	64.31	-1.76	387	3,536	+255
Oct10	090817	65.56	65.56	65.56	65.56	-1.76	0	15	+0
Total Volume and Open Interest							11,038	132,769	-917
Lumber(CME)
Sep09	090817	190.3	192.0	181.9	182.7	-6.8	703	3,192	-119
Nov09	090817	188.0	190.0	177.0	179.4	-7.6	547	4,349	+181
Jan10	090817	204.8	204.8	197.0	199.5	-6.2	146	1,257	+52
Mar10	090817	216.1	216.1	212.0	214.2	-4.5	13	70	+6
Total Volume and Open Interest							1,409	8,880	+120
Crude Oil(NYM)
Sep09	090817	67.69	67.69	65.23	66.75	-0.76	320,144	106,781	-24,026
Oct09	090817	69.70	69.78	67.42	68.81	-0.79	148,353	230,426	+6,822
Nov09	090817	71.20	71.20	68.90	70.24	-0.82	42,851	110,406	+3,190
Dec09	090817	72.04	72.06	69.87	71.22	-0.78	40,007	164,919	+1,643
Jan10	090817	72.45	72.52	70.75	72.07	-0.73	7,418	40,171	+609
Feb10	090817	71.80	72.84	71.53	72.84	-0.68	3,560	30,013	-450
Mar10	090817	72.94	73.52	72.24	73.52	-0.65	3,720	20,227	+455
Apr10	090817	72.85	74.12	72.80	74.12	-0.64	1,678	12,149	-34
May10	090817	73.78	74.68	73.54	74.68	-0.63	1,205	12,839	+74
Jun10	090817	75.33	75.33	74.00	75.20	-0.63	5,436	67,362	+2,741
Jul10	090817	74.60	75.68	74.31	75.67	-0.61	1,877	30,905	+287
Aug10	090817	74.92	76.03	74.68	76.03	-0.58	1,046	11,331	-36
Sep10	090817	75.30	76.37	75.30	76.37	-0.56	1,314	18,195	-69
Oct10	090817	76.71	76.71	76.71	76.71	-0.54	1,680	8,598	+93
Nov10	090817	77.06	77.06	77.06	77.06	-0.51	1,677	9,171	+113
Dec10	090817	77.02	77.48	76.00	77.43	-0.47	12,411	92,290	-912
Total Volume and Open Interest							603,800	1,189,357	-7,397
e-miNY Crude Oil(NYM)
Aug09	090720	63.525	64.875	63.225	63.975	+0.425	9,566	2,669	-869
Sep09	090817	67.625	67.625	65.250	66.750	-0.750	12,013	4,993	+49
Oct09	090817	69.650	69.750	67.425	68.800	-0.800	1,537	1,069	+123
Nov09	090817	70.750	70.750	69.000	70.250	-0.800	99	381	-5
Dec09	090817	71.600	71.600	70.050	71.225	-0.775	30	362	+4
Jan10	090817	72.075	72.075	72.075	72.075	-0.725	0	126	+0
Feb10	090817	72.850	72.850	72.850	72.850	-0.675	0	103	+0
Mar10	090817	73.525	73.525	73.525	73.525	-0.650	0	5	+0
Apr10	090817	74.125	74.125	74.125	74.125	-0.625	0	1	+0
May10	090817	74.675	74.675	74.675	74.675	-0.625
Total Volume and Open Interest							13,679	7,121	+171
Heating Oil(NYM)
Sep09	090817	184.71	185.25	178.40	182.65	-1.45	44,368	45,719	-2,833
Oct09	090817	187.90	187.90	181.09	185.21	-1.58	18,667	57,662	-234
Nov09	090817	190.34	190.34	183.95	188.06	-1.65	6,953	33,074	+1,133
Dec09	090817	193.20	193.20	185.30	191.03	-1.67	7,672	42,955	-650
Jan10	090817	194.12	194.25	190.24	194.01	-1.76	2,851	22,421	+194
Feb10	090817	196.22	196.40	192.64	196.21	-1.76	1,379	15,508	-64
Mar10	090817	196.20	197.60	194.02	197.56	-1.76	1,953	10,654	-117
Apr10	090817	195.99	198.31	194.76	198.31	-1.71	913	7,871	+262
May10	090817	198.00	199.21	196.03	199.21	-1.66	639	8,852	-210
Jun10	090817	199.00	200.36	196.34	200.36	-1.56	1,116	19,988	-228
Jul10	090817	202.26	202.26	202.26	202.26	-1.46	344	4,085	-10
Aug10	090817	204.21	204.21	204.21	204.21	-1.36	180	2,122	-22
Total Volume and Open Interest							90,581	310,947	-4,083
Gasoline(NYMEX)
Sep09	090817	194.22	195.60	188.65	195.15	+1.35	43,562	65,636	-8,030
Oct09	090817	181.49	182.21	176.48	182.13	+0.31	23,922	60,576	+1,281
Nov09	090817	178.84	180.98	175.88	180.93	-0.13	10,026	30,517	+907
Dec09	090817	181.40	181.79	176.80	181.71	-0.35	8,839	28,918	+90
Jan10	090817	180.80	183.55	179.33	183.55	-0.62	2,180	12,337	+378
Feb10	090817	182.30	185.96	182.30	185.80	-0.67	926	3,878	+148
Mar10	090817	184.49	188.15	184.42	188.15	-0.67	591	5,333	-41
Apr10	090817	198.85	201.60	198.85	201.60	-0.67	187	4,861	+2
May10	090817	200.20	202.85	200.20	202.85	-0.57	134	2,883	+18
Jun10	090817	198.80	203.15	198.80	203.15	-0.47	125	3,351	+112
Total Volume and Open Interest							90,549	226,835	-5,131
e-miNY RBOB Gasoline(NYM)
Sep09	090817	195.15	195.15	195.15	195.15	+1.35	0	2	+0
Oct09	090817	182.13	182.13	182.13	182.13	+0.31
Nov09	090817	180.93	180.93	180.93	180.93	-0.13
Dec09	090817	181.71	181.71	181.71	181.71	-0.35	0	2	+0
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Sep09	090817	3.184	3.281	3.117	3.163	-0.075	146,296	101,384	-21,127
Oct09	090817	3.565	3.643	3.500	3.555	-0.083	106,467	143,534	+9,236
Nov09	090817	4.451	4.516	4.369	4.412	-0.107	22,819	77,340	+1,259
Dec09	090817	5.286	5.310	5.154	5.190	-0.120	9,130	51,302	-42
Jan10	090817	5.550	5.561	5.439	5.477	-0.107	10,820	50,945	-1,344
Feb10	090817	5.550	5.571	5.503	5.522	-0.101	1,526	22,983	-43
Mar10	090817	5.500	5.540	5.457	5.491	-0.090	2,315	37,470	+85
Apr10	090817	5.486	5.486	5.428	5.446	-0.085	2,675	41,132	+777
May10	090817	5.550	5.554	5.495	5.510	-0.081	573	19,943	-56
Jun10	090817	5.650	5.650	5.598	5.608	-0.080	1,597	9,876	+384
Jul10	090817	5.770	5.777	5.714	5.731	-0.075	2,073	9,932	-544
Aug10	090817	5.839	5.855	5.812	5.826	-0.075	1,720	8,141	-460
Sep10	090817	5.880	5.913	5.876	5.891	-0.073	653	7,301	+30
Oct10	090817	6.039	6.039	6.000	6.011	-0.073	363	19,725	-52
Nov10	090817	6.414	6.430	6.370	6.406	-0.068	127	6,320	+23
Dec10	090817	6.820	6.841	6.765	6.781	-0.068	150	13,493	+15
Total Volume and Open Interest							310,520	737,967	-11,370
Brent Crude Oil(ICE)
Oct09	090817	71.35	71.44	69.21	70.54	-0.90	132,352	189,515	-8,994
Nov09	090817	71.86	71.93	69.97	71.31	-0.86	28,584	96,450	-2,711
Dec09	090817	72.49	72.53	70.71	72.07	-0.80	26,153	107,997	+173
Jan10	090817	72.53	72.77	71.39	72.76	-0.76	6,807	32,118	+307
Feb10	090817	72.98	73.41	72.02	73.40	-0.74	3,211	18,866	+210
Mar10	090817	73.60	74.04	72.64	74.03	-0.73	2,537	16,519	+315
Apr10	090817	74.17	74.62	73.23	74.62	-0.72	1,952	7,575	+384
May10	090817	74.72	75.18	73.80	75.18	-0.73	1,484	6,339	+108
Jun10	090817	75.23	75.71	74.34	75.71	-0.74	2,853	42,824	+35
Jul10	090817	76.16	76.16	76.16	76.16	-0.72	929	9,794	+127
Aug10	090817	76.54	76.54	76.54	76.54	-0.70	688	6,245	-1
Sep10	090817	75.85	76.91	75.85	76.91	-0.68	656	3,477	+112
Oct10	090817	77.25	77.25	77.25	77.25	-0.68	499	3,540	+25
Nov10	090817	77.59	77.59	77.59	77.59	-0.68	464	3,593	+124
Total Volume and Open Interest							216,513	697,618	-37,907
Gas Oil(ICE)
Sep09	090817	585.75	585.75	568.00	569.50	-20.75	34,899	89,826	-8,139
Oct09	090817	592.50	592.50	575.00	576.50	-20.75	25,240	70,581	+895
Nov09	090817	597.00	597.50	582.00	583.50	-20.75	8,673	38,941	-58
Dec09	090817	605.00	605.00	590.00	591.25	-20.50	11,747	62,024	-1,232
Jan10	090817	610.00	610.00	599.00	599.75	-20.50	4,269	44,709	+1,029
Feb10	090817	615.75	615.75	606.25	606.75	-20.25	1,828	20,481	+1,035
Mar10	090817	619.50	621.50	611.75	612.75	-19.75	542	19,996	-57
Apr10	090817	620.75	625.25	618.00	619.00	-19.50	132	11,709	-37
May10	090817	626.25	628.25	623.50	624.75	-19.00	179	10,208	+147
Jun10	090817	642.50	642.50	628.75	630.00	-18.50	1,733	30,253	+471
Total Volume and Open Interest							96,943	502,808	-6,138
Ethanol(CBOT)
Aug09	090805	1.637	1.637	1.635	1.635	-0.023	6	72	-6
Sep09	090817	1.533	1.550	1.530	1.542	-0.013	26	424	-7
Oct09	090817	1.533	1.533	1.533	1.533	-0.010	15	432	-2
Nov09	090817	1.508	1.520	1.500	1.517	-0.015	15	296	+6
Dec09	090817	1.520	1.520	1.520	1.520	-0.025	25	325	-7
Jan10	090817	1.534	1.534	1.534	1.534	-0.001	4	538	+4
Feb10	090817	1.515	1.530	1.515	1.521	-0.009	11	429	+10
Mar10	090817	1.500	1.540	1.500	1.524	-0.005	9	558	+5
Total Volume and Open Interest							157	3,923	+47
WTI Crude Oil(ICE)
Sep09	090817	67.55	67.70	65.24	66.75	-0.76	59,363	37,029	-10,493
Oct09	090817	69.65	69.66	67.44	68.81	-0.79	76,520	100,490	+2,669
Nov09	090817	70.82	70.82	68.91	70.24	-0.82	19,965	42,088	+110
Dec09	090817	70.94	71.26	69.88	71.22	-0.78	19,523	78,570	+368
Jan10	090817	71.09	72.10	70.92	72.07	-0.73	3,893	18,753	-697
Feb10	090817	71.82	72.86	71.82	72.84	-0.68	2,209	15,365	+574
Mar10	090817	72.56	73.53	72.54	73.52	-0.65	1,082	7,650	+84
Apr10	090817	73.15	74.13	73.14	74.12	-0.64	601	4,684	+58
May10	090817	73.73	74.68	73.71	74.68	-0.63	450	5,290	-73
Jun10	090817	74.35	75.20	74.20	75.20	-0.63	1,596	21,657	-124
Jul10	090817	75.67	75.67	75.67	75.67	-0.61	499	25,649	+104
Aug10	090817	76.03	76.03	76.03	76.03	-0.58	590	6,688	-267
Sep10	090817	76.37	76.37	76.37	76.37	-0.56	546	7,612	+226
Oct10	090817	76.71	76.71	76.71	76.71	-0.54	217	4,476	+7
Nov10	090817	77.06	77.06	77.06	77.06	-0.51	236	3,398	+5
Dec10	090817	76.67	77.45	76.02	77.43	-0.47	3,585	61,148	+656
Total Volume and Open Interest							192,819	520,068	-6,252
US Dollar Index(ICE)
Sep09	090817	78.990	79.695	78.860	79.400	+0.395	5,570	24,502	-571
Dec09	090817	79.295	79.920	79.295	79.690	+0.395	143	2,253	+26
Mar10	090817	79.960	79.960	79.960	79.960	+0.395	2	2	+1
Total Volume and Open Interest							5,715	26,757	-544
Australian Dollar(CME)
Sep09	090817	82.83	82.97	81.36	82.05	-0.60	79,019	104,425	-805
Dec09	090817	82.25	82.33	80.77	81.45	-0.58	185	518	+62
Mar10	090817	80.78	81.34	80.78	80.78	-0.56	0	15	+0
Total Volume and Open Interest							79,204	104,959	-743
British Pound(CME)
Sep09	090817	165.05	165.21	162.73	163.38	-1.64	81,861	91,306	+977
Dec09	090817	164.87	165.14	162.75	163.37	-1.65	736	1,799	+529
Mar10	090817	163.35	165.00	162.95	163.35	-1.65	0	11	+0
Total Volume and Open Interest							82,597	93,138	+1,506
Canadian Dollar(CME)
Sep09	090817	90.95	91.00	89.87	90.47	-0.31	64,088	93,127	-1,369
Dec09	090817	90.60	90.98	89.91	90.48	-0.32	441	3,607	+36
Mar10	090817	90.05	90.79	89.97	90.48	-0.31	30	750	+0
Jun10	090817	90.48	90.78	89.98	90.48	-0.30	6	183	+3
Total Volume and Open Interest							64,567	97,847	-1,329
Japanese Yen(CME)
Sep09	090817	105.57	106.18	105.41	105.87	+0.44	78,023	72,577	+1,888
Dec09	090817	105.73	106.25	105.52	105.95	+0.43	85	389	+30
Mar10	090817	106.26	106.26	105.65	106.09	+0.44	1	21	+0
Total Volume and Open Interest							78,109	72,989	+1,918
Swiss Franc(CME)
Sep09	090817	93.08	93.23	92.31	92.78	-0.29	27,431	32,115	+234
Dec09	090817	93.24	93.28	92.42	92.87	-0.30	4	146	+1
Mar10	090817	93.00	93.29	92.81	93.00	-0.29	0	9	+0
Total Volume and Open Interest							27,435	32,270	+235
EuroFX(CME)
Sep09	090817	141.92	141.95	140.45	140.82	-0.88	166,529	124,159	-11,883
Dec09	090817	141.63	141.91	140.46	140.81	-0.88	1,303	2,264	-133
Mar10	090817	140.81	141.76	140.72	140.81	-0.87	2	375	+0
Total Volume and Open Interest							167,834	126,803	-12,016
Mexican Peso(CME)
Aug09	090817	769.0	777.8	769.0	769.0	-8.8
Sep09	090817	775.5	775.5	759.5	768.5	-4.8	12,260	81,912	-978
Total Volume and Open Interest							12,278	84,119	-962
Brazilian Real(CME)
Sep09	090817	530.00	530.80	530.00	530.80	-7.25	11	2,135	-10
Oct09	090817	531.45	535.00	531.45	531.45	-3.55
Nov09	090817	528.30	531.85	528.30	528.30	-3.55
Dec09	090817	526.50	529.00	526.50	526.50	-2.50	0	69	+0
Total Volume and Open Interest							11	2,204	-10
30-Year T-Bonds(CBOT)
Sep09	090817	118~220	120~000	118~200	119~220	+0~290	227,277	694,884	+3,352
Dec09	090817	117~190	118~230	117~190	118~130	+0~290	3,497	11,771	+1,227
Mar10	090817	117~140	117~140	116~170	117~140	+0~290	0	43	+0
Total Volume and Open Interest							230,774	706,701	+4,579
10-Year T-Notes(CBOT)
Sep09	090817	117~075	117~315	117~065	117~240	+0~155	765,358	1,111,690	-22,169
Dec09	090817	116~030	116~180	116~030	116~115	+0~155	3,071	17,206	+1,244
Mar10	090817	115~115	115~115	114~280	115~115	+0~155
Total Volume and Open Interest							768,429	1,128,896	-20,925
5-Year T-Notes(CBOT)
Sep09	090817	115~073	116~010	115~072	115~125	+0~050	393,764	822,691	-9,311
Dec09	090817	114~062	114~101	114~036	114~090	+0~054	5,511	32,543	+1,482
Mar10	090817	114~090	114~090	114~036	114~090	+0~054
Total Volume and Open Interest							399,275	855,234	-7,829
2 Year T-Notes(CBOT)
Sep09	090817	108~057	108~074	108~057	108~068	+0~010	164,125	746,191	-3,995
Dec09	090817	107~109	107~115	107~100	107~113	+0~013	19,036	23,347	+10,757
Mar10	090817	107~113	107~113	107~100	107~113	+0~013
Total Volume and Open Interest							183,161	769,538	+6,762
Eurodollars(CME)
Sep09	090817	99.560	99.565	99.540	99.548	-0.012	108,235	969,712	-26,516
Dec09	090817	99.405	99.415	99.370	99.380	-0.025	147,651	945,096	-18,686
Mar10	090817	99.115	99.155	99.110	99.130	unch	220,786	978,221	-1,583
Jun10	090817	98.725	98.775	98.715	98.745	+0.030	221,188	668,667	+7,600
Sep10	090817	98.290	98.360	98.270	98.330	+0.050	293,115	601,911	+3,020
Dec10	090817	97.855	97.955	97.845	97.925	+0.065	196,132	688,049	+13,351
Mar11	090817	97.490	97.610	97.490	97.580	+0.070	150,176	379,789	-12,132
Jun11	090817	97.165	97.295	97.165	97.255	+0.070	138,241	372,713	-8,032
Sep11	090817	96.885	97.020	96.885	96.980	+0.070	67,126	237,930	-5,131
Dec11	090817	96.625	96.760	96.625	96.720	+0.075	50,596	178,820	-3,937
Mar12	090817	96.470	96.565	96.470	96.530	+0.080	46,882	140,006	-1,391
Jun12	090817	96.300	96.375	96.300	96.345	+0.085	41,892	125,069	-363
Sep12	090817	96.140	96.200	96.130	96.180	+0.090	12,812	66,658	-117
Dec12	090817	95.965	96.030	95.960	96.010	+0.090	11,236	59,483	+1,042
Mar13	090817	95.865	95.925	95.850	95.900	+0.090	9,537	60,759	-517
Jun13	090817	95.755	95.805	95.735	95.780	+0.090	7,293	31,967	+431
Sep13	090817	95.645	95.690	95.620	95.670	+0.095	4,703	38,842	+588
Dec13	090817	95.515	95.570	95.495	95.540	+0.095	5,039	29,155	+1,130
Total Volume and Open Interest							1,753,657	6,745,824	-49,866
30 Day Federal Funds(CBOT)
Aug09	090817	99.838	99.842	99.835	99.838	unch	2,628	55,701	-862
Sep09	090817	99.820	99.825	99.815	99.820	unch	3,312	36,491	+977
Oct09	090817	99.810	99.815	99.800	99.805	-0.005	1,557	33,706	+478
Nov09	090817	99.800	99.805	99.785	99.790	-0.005	2,048	47,917	-272
Dec09	090817	99.780	99.785	99.770	99.775	unch	1,783	39,914	-113
Jan10	090817	99.750	99.760	99.745	99.745	unch	3,097	30,667	-259
Total Volume and Open Interest							24,780	374,566	+730
30 Day Fed Funds(e-CBOT)
Aug09	090519	99.770	99.780	99.770	99.780	+0.005	5,737	37,356	+148
Sep09	090519	99.750	99.765	99.750	99.765	+0.015	3,734	31,001	+374
Oct09	090519	99.735	99.745	99.730	99.745	+0.015	5,755	31,232	+484
Nov09	090519	99.690	99.700	99.690	99.700	+0.015	4,682	48,902	+609
Dec09	090519	99.655	99.670	99.655	99.670	+0.015	3,891	25,478	+501
Jan10	090519	99.600	99.615	99.595	99.615	+0.015	3,185	25,864	+377
Total Volume and Open Interest
3-Mth Euro-Yen(CME)
Sep09	090817	99.465	99.465	99.465	99.465	unch	129	6,676	-146
Dec09	090817	99.480	99.480	99.480	99.480	unch	0	730	+0
Mar10	090817	99.505	99.505	99.505	99.505	+0.020	0	604	-50
Jun10	090817	99.500	99.500	99.500	99.500	+0.025
Sep10	090817	99.425	99.425	99.425	99.425	unch
Dec10	090817	99.380	99.380	99.380	99.380	unch
Mar11	090817	99.295	99.295	99.295	99.295	unch
Jun11	090817	99.235	99.235	99.235	99.235	unch
Sep11	090817	99.220	99.220	99.220	99.220	unch
Dec11	090817	99.025	99.025	99.025	99.025	unch
Total Volume and Open Interest							129	8,010	-196
3-Mth Euro-Yen(SGX)
Sep09	090817	99.47	99.47	99.46	99.46	unch	72	12,404	-46
Dec09	090817	99.48	99.48	99.48	99.48	unch	0	3,095	+0
Mar10	090817	99.51	99.51	99.47	99.47	unch	11	3,290	-1
Jun10	090817	99.46	99.46	99.46	99.46	unch	0	1,538	+0
Sep10	090817	99.46	99.46	99.41	99.41	unch	0	417	+2
Dec10	090817	99.36	99.36	99.36	99.36	unch	0	420	+0
Mar11	090817	99.28	99.28	99.28	99.28	unch	0	412	+0
Jun11	090817	99.22	99.22	99.22	99.22	unch	0	52	+0
Total Volume and Open Interest							83	23,151	-45
Japanese Gov't Bonds(SGX)
Sep09	090817	138.01	138.83	137.97	138.79	+0.78
Dec09	090817	137.60	138.40	137.60	138.40	+0.78	0	3	+2
Mar10	090817	138.17	138.17	138.17	138.17	+0.78
Total Volume and Open Interest							2,695	13,832	-859
Euro-Bund(EUREX)
Sep09	090817	122.15	122.34	121.92	122.24	+0.35	588,550	921,454	+29,066
Dec09	090817	120.69	120.90	120.55	120.85	+0.36	4,380	20,350	+3,798
Mar10	090817	120.40	120.47	120.40	120.47	+0.36	1	6	+0
Total Volume and Open Interest							592,931	941,810	+32,864
Euro-Bobl(EUREX)
Sep09	090817	116.10	116.15	115.78	115.97	+0.08	301,760	642,771	+4,590
Dec09	090817	114.51	114.55	114.40	114.55	+0.06	627	2,257	+233
Mar10	090817	114.45	114.45	114.45	114.45	+0.08
Total Volume and Open Interest							302,387	645,028	+4,823
3-Mth Euribor(EUREX)
Sep09	090817	99.185	99.190	99.175	99.185	+0.005	243	17,420	-292
Dec09	090817	99.080	99.085	99.055	99.060	-0.020	303	6,168	-8
Mar10	090817	98.855	98.855	98.845	98.850	-0.010	275	2,780	+58
Total Volume and Open Interest							1,477	33,800	-183
Long Gilt(LIFFE)
Sep09	090817	118~32	119~16	118~28	119~15	+0~25	65,223	244,150	+4,945
Dec09	090817	117~13	117~28	117~13	117~28	+0~25	92	833	+92
Total Volume and Open Interest							65,315	244,983	+5,037
3-Mth Short Sterling(LIFFE)
Sep09	090817	99.36	99.38	99.32	99.32	-0.05	38,841	295,970	+5,893
Dec09	090817	99.21	99.23	99.12	99.15	-0.05	54,034	297,619	+8,955
Mar10	090817	98.83	98.86	98.75	98.77	-0.05	38,215	334,162	+1,955
Jun10	090817	98.30	98.36	98.25	98.27	-0.02	33,748	282,031	+3,054
Sep10	090817	97.76	97.82	97.69	97.73	+0.01	44,893	244,245	+4,241
Dec10	090817	97.22	97.29	97.18	97.21	+0.04	42,086	280,000	-1,938
Total Volume and Open Interest							305,564	2,228,490	+20,858
3-Mth Euribor(LIFFE)
Sep09	090817	99.185	99.200	99.170	99.185	+0.005	76,912	626,460	+18,167
Dec09	090817	99.085	99.110	99.045	99.060	-0.020	97,723	543,857	+2,733
Mar10	090817	98.880	98.915	98.830	98.850	-0.010	131,534	429,475	-4,463
Total Volume and Open Interest							772,031	3,097,377	+7,899
3-Mth Aus T-Bills(SFE)
Sep09	090817	96.53	96.62	96.53	96.60	+0.06	27,211	292,533	+12,157
Dec09	090817	96.05	96.14	96.02	96.12	+0.07	23,828	316,346	+6,793
Mar10	090817	95.47	95.60	95.46	95.58	+0.11	11,830	162,396	-5,214
Jun10	090817	94.98	95.12	94.97	95.10	+0.13	9,278	98,525	+2,449
Sep10	090817	94.62	94.77	94.62	94.76	+0.12	4,591	60,044	-237
Dec10	090817	94.42	94.55	94.42	94.54	+0.12	2,496	41,498	+480
Mar11	090817	94.34	94.41	94.28	94.38	+0.12	986	18,402	+633
Jun11	090817	94.18	94.29	94.18	94.26	+0.12	2,327	16,106	+788
Sep11	090817	94.08	94.16	94.04	94.15	+0.13	1,442	5,480	+333
Dec11	090817	93.95	94.05	93.95	94.05	+0.13	400	1,148	+85
Total Volume and Open Interest							84,589	1,013,841	+18,467
10-Year Aus T-Bonds(SFE)
Sep09	090817	94.42	94.59	94.41	94.57	+0.15	38,929	388,488	+8,470
Dec09	090817	94.57	94.57	94.57	94.57	+0.15
Total Volume and Open Interest							38,929	388,488	+8,470
3-Year Aus T-Bonds(SFE)
Sep09	090817	94.91	95.08	94.90	95.05	+0.14	85,507	806,553	+19,143
Dec09	090817	95.05	95.05	95.05	95.05	+0.14
Total Volume and Open Interest							85,507	806,553	+19,143
Gold(CMX)
Aug09	090817	947.4	947.4	931.5	934.3	-12.7	141	900	-33
Oct09	090817	947.9	949.0	930.2	934.8	-12.8	3,328	22,234	-989
Dec09	090817	949.2	950.4	931.3	935.8	-12.9	78,114	260,599	-3,205
Feb10	090817	946.2	947.6	933.5	937.1	-12.9	2,112	20,078	+526
Apr10	090817	947.4	948.6	934.6	938.3	-13.0	454	19,883	+112
Jun10	090817	943.4	943.4	939.1	939.6	-13.1	213	11,726	+30
Aug10	090817	946.5	946.5	940.6	941.1	-13.2	41	7,438	+20
Oct10	090817	943.1	943.1	943.1	943.1	-13.3	0	3,550	+0
Dec10	090817	955.6	955.6	942.1	945.6	-13.4	444	10,016	+129
Feb11	090817	948.4	948.4	948.4	948.4	-13.6	0	1,012	+0
Apr11	090817	951.5	951.5	951.5	951.5	-13.8	0	97	+0
Jun11	090817	960.2	960.2	954.9	954.9	-14.1	0	7,872	-25
Total Volume and Open Interest							85,243	385,962	-3,187
Silver(CMX)
Sep09	090817	1473.0	1473.0	1382.0	1397.5	-74.7	25,866	44,558	-2,464
Dec09	090817	1476.0	1476.0	1385.5	1401.0	-75.3	7,005	41,927	+2,500
Mar10	090817	1422.5	1422.5	1401.0	1404.0	-75.6	199	6,457	+134
May10	090817	1414.0	1414.0	1406.0	1406.0	-75.7	39	2,220	-3
Jul10	090817	1408.0	1408.0	1408.0	1408.0	-75.7	0	2,841	+0
Sep10	090817	1418.0	1418.0	1410.0	1410.0	-75.7	18	1,517	+0
Dec10	090817	1460.0	1460.0	1400.5	1414.6	-76.2	15	3,401	+1
Total Volume and Open Interest							33,169	109,129	+165
Platinum(NYMEX)
Oct09	090817	1265.0	1265.0	1215.2	1222.6	-39.1	1,875	23,564	-177
Jan10	090817	1247.7	1247.8	1226.0	1228.4	-38.8	140	1,335	+106
Apr10	090817	1235.5	1235.5	1235.5	1235.5	-38.8	76	96	+76
Total Volume and Open Interest							2,091	24,995	+5
Palladium(NYMEX)
Sep09	090817	276.00	277.00	262.00	267.40	-9.85	913	12,333	-311
Dec09	090817	277.25	277.25	263.45	268.70	-9.80	450	8,428	+342
Mar10	090817	272.90	272.90	270.00	270.00	-9.80	1	108	+0
Total Volume and Open Interest							1,364	20,869	+31
Copper(CMX)
Sep09	090817	284.00	284.00	272.65	277.05	-6.55	25,173	37,559	-1,788
Dec09	090817	285.00	285.00	274.10	278.55	-6.55	9,084	64,461	+3,606
Mar10	090817	284.40	284.40	275.25	278.80	-6.60	475	6,223	+119
May10	090817	275.25	278.60	274.85	278.60	-6.30	104	1,217	+24
Jul10	090817	277.65	278.10	276.60	278.10	-6.20	133	1,207	+117
Total Volume and Open Interest							35,983	119,391	+1,758
DJIA Index(CBOT)
Sep09	090817	9303	9303	9095	9120	-201	406	11,254	+46
Dec09	090817	9055	9058	9055	9058	-203	3	669	+2
Mar10	090817	9008	9209	9008	9008	-201	0	2	+0
Jun10	090817	8960	9161	8960	8960	-201
Total Volume and Open Interest							409	11,925	+48
E-mini DJIA Index(CBOT)
Sep09	090817	9305	9306	9091	9120	-201	130,010	68,550	-1,027
Dec09	090817	9232	9232	9043	9058	-203	82	531	+0
Mar10	090817	9008	9008	9008	9008	-201	2	31	-2
Jun10	090817	8960	8960	8960	8960	-201
Total Volume and Open Interest							130,094	69,112	-1,029
S & P 500(CME)
Sep09	090817	1003.60	1003.90	975.80	978.30	-27.50	19,515	378,238	+4,172
Dec09	090817	978.00	978.00	972.00	973.70	-27.50	250	11,410	+124
Mar10	090817	969.60	975.20	967.20	969.60	-27.60	0	4,188	+0
Jun10	090817	966.60	972.20	964.20	966.60	-27.60	0	179	+0
Total Volume and Open Interest							19,765	394,020	+4,296
S & P 500 E-Mini(Globex)
Sep09	090817	1004.25	1004.25	975.50	978.25	-27.50	1,836,479	2,566,203	-45,501
Dec09	090817	1001.25	1001.25	971.25	973.75	-27.50	5,967	39,877	+1,493
Total Volume and Open Interest							1,842,449	2,606,129	-44,005
NASDAQ 100(CME)
Sep09	090817	1615.00	1615.00	1560.00	1566.30	-48.70	4,094	21,213	-1,273
Dec09	090817	1564.00	1564.00	1562.50	1564.00	-48.50	0	13	+0
Mar10	090817	1563.00	1563.00	1561.50	1563.00	-48.50
Total Volume and Open Interest							4,094	21,226	-1,273
NASDAQ 100 E-Mini(Globex)
Sep09	090817	1612.30	1612.50	1561.30	1566.30	-48.70	300,515	339,541	-14,884
Dec09	090817	1602.50	1608.80	1559.30	1564.00	-48.50	311	3,380	+72
Total Volume and Open Interest							300,827	342,933	-14,811
S & P Midcap 400(CME)
Sep09	090817	635.50	635.50	625.50	627.80	-22.90	38	3,026	-11
Dec09	090817	625.80	625.80	625.70	625.80	-22.90
Mar10	090817	623.80	623.80	623.70	623.80	-22.90
Total Volume and Open Interest							38	3,026	-11
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090817	10250	10260	10155	10160	-400	10,459	36,283	-83
Dec09	090817	10160	10210	10160	10160	-400	0	2	+0
Total Volume and Open Interest							10,459	36,285	-83
Nikkei 225(SGX)
Sep09	090817	10590	10615	10240	10260	-335	96,098	210,698	-771
Dec09	090817	10370	10370	10220	10220	-335	165	1,571	+25
Mar10	090817	10240	10240	10240	10240	-335	10	83	+2
Total Volume and Open Interest							96,573	213,531	-724
CAC 40(EURONEXT)
Aug09	090817	3493.0	3493.0	3393.5	3417.5	-75.5	109,613	436,166	+5,456
Sep09	090817	3485.5	3485.5	3389.0	3411.5	-75.5	11,021	83,642	+8,477
Oct09	090817	3419.0	3419.0	3402.0	3411.5	-76.0	0	150	+0
Total Volume and Open Interest							120,634	522,497	+13,933
Hang Seng Index(HKFE)
Aug09	090817	20500	20523	20003	20067	-870	68,447	82,345	+1,250
Sep09	090817	20474	20474	19908	19980	-853	948	4,280	+61
Total Volume and Open Interest							69,649	88,454	+1,355
DAX(EUREX)
Sep09	090817	5309.0	5309.0	5177.0	5211.5	-99.5	127,689	151,919	-565
Dec09	090817	5289.5	5289.5	5186.0	5213.5	-100.0	376	19,433	-232
Mar10	090817	5295.0	5295.5	5191.5	5219.5	-99.5	67	1,542	-8
Total Volume and Open Interest							128,132	172,894	-805
FT-SE 100(EURONEXT)
Sep09	090817	4679.00	4685.00	4594.00	4635.50	-58.00	100,710	619,147	-4,082
Dec09	090817	4641.50	4641.50	4568.00	4604.00	-58.50	123	4,191	+32
Mar10	090817	4544.00	4566.00	4544.00	4565.50	-58.00	4	1,177	+4
Total Volume and Open Interest							100,837	625,005	-4,046
SPI 200(SFE)
Sep09	090817	4420.0	4442.0	4355.0	4362.0	-63.0	31,310	236,718	-4,826
Dec09	090817	4427.0	4427.0	4369.0	4372.0	-64.0	84	3,884	+83
Mar10	090817	4354.0	4354.0	4354.0	4354.0	-64.0	0	4,374	+0
Total Volume and Open Interest							31,394	246,187	-4,743
GSCI(CME)
Sep09	090817	449.50	452.50	444.70	450.00	-8.50	2,139	17,181	+1,667
Oct09	090817	460.50	467.05	456.00	460.50	-6.50
Nov09	090817	468.00	468.00	468.00	468.00
Reuters CCI(ICE)
Nov09	090519	424.50	424.50	424.50	424.50	+8.00	0	4	+0
Jan10	090519	430.00	430.00	430.00	430.00	+8.50	0	11	+0
Total Volume and Open Interest							0	151	+0