MRCI's End of Day Prices

Daily Futures Price Listing Wed August 19, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090819	998.00	1005.00	979.75	997.00	+1.50	7,889	22,762	-1,177
Nov09	090819	962.00	967.50	940.50	958.00	-1.00	75,871	249,195	-2,040
Jan10	090819	968.00	972.75	946.25	963.00	-1.50	9,568	51,227	+603
Mar10	090819	969.00	974.75	950.75	964.75	-2.25	4,520	24,118	+752
May10	090819	967.00	973.50	948.25	963.25	-3.75	3,176	17,489	+177
Jul10	090819	971.50	975.50	953.00	967.00	-3.75	5,895	19,688	-751
Aug10	090819	961.00	964.25	961.00	961.00	-3.25	0	133	+0
Sep10	090819	943.00	943.00	941.25	943.00	+1.75	0	47	+0
Nov10	090819	934.25	939.00	912.00	935.00	+3.25	2,334	21,011	+328
Jan11	090819	940.00	940.00	936.75	940.00	+3.25	2	52	+2
Mar11	090819	942.50	942.50	938.75	942.00	+3.25	1	36	+0
May11	090819	942.00	942.00	938.75	942.00	+3.25	0	2	+0
Jul11	090819	943.00	943.00	939.75	943.00	+3.25	0	13	+0
Aug11	090819	942.00	942.00	938.75	942.00	+3.25
Total Volume and Open Interest							109,263	406,238	-2,102
Soybean Meal(CBOT)
Sep09	090819	314.40	317.00	308.80	316.30	+2.60	11,218	32,403	-1,669
Oct09	090819	287.50	288.50	282.60	287.60	unch	5,581	26,401	-489
Dec09	090819	284.70	285.40	278.20	283.30	-0.90	23,396	71,606	-578
Jan10	090819	284.40	284.40	278.00	282.40	-1.30	2,049	9,012	+293
Mar10	090819	283.50	283.50	278.00	281.40	-1.80	2,228	7,786	+375
May10	090819	278.00	280.50	276.30	280.10	-1.60	2,042	9,625	+398
Jul10	090819	277.60	281.40	277.50	281.40	-1.30	1,111	4,022	+192
Aug10	090819	278.20	281.20	278.00	281.20	-0.50	68	994	+30
Sep10	090819	274.30	278.20	274.30	278.20	+1.50	18	752	+3
Oct10	090819	269.00	270.00	267.40	270.00	+2.30	13	661	+6
Total Volume and Open Interest							48,212	165,250	-1,259
Soybean Oil(CBOT)
Sep09	090819	36.10	36.55	35.53	36.11	+0.17	10,711	39,864	-745
Oct09	090819	36.29	36.61	35.72	36.31	+0.17	5,710	28,991	+284
Dec09	090819	36.65	37.16	36.13	36.70	+0.15	25,616	112,896	-1,657
Jan10	090819	37.37	37.44	35.76	37.06	+0.15	2,490	20,038	+87
Mar10	090819	36.76	37.30	36.74	37.27	+0.15	2,195	9,437	+726
May10	090819	37.66	37.70	36.84	37.39	+0.15	1,037	7,872	-222
Jul10	090819	36.94	37.56	36.94	37.53	+0.15	84	5,578	-31
Aug10	090819	37.60	37.60	37.45	37.60	+0.15	0	606	+0
Sep10	090819	37.65	37.65	37.50	37.65	+0.15	15	351	+0
Oct10	090819	37.70	37.70	37.55	37.70	+0.15	50	358	+0
Total Volume and Open Interest							48,301	233,558	-1,477
Canola(WCE)
Nov09	090819	423.5	429.8	419.0	422.4	+1.3	6,063	90,705	-278
Jan10	090819	423.0	429.3	423.0	426.6	+0.9	641	13,888	+64
Mar10	090819	429.6	429.6	429.6	429.6	+0.9	2	1,925	+0
May10	090819	429.3	433.0	429.3	433.0	+0.9	2	561	+0
Jul10	090819	437.5	437.5	437.5	437.5	+0.9	0	677	+0
Total Volume and Open Interest							6,708	107,832	-214
Corn(CBOT)
Sep09	090819	315.25	321.75	310.25	320.00	+5.50	46,943	112,346	-5,405
Dec09	090819	323.50	329.00	317.50	327.50	+5.00	77,792	491,390	+3,676
Mar10	090819	337.75	342.75	331.50	341.25	+5.00	13,495	102,490	+3,200
May10	090819	347.00	351.75	341.50	350.50	+4.75	1,770	23,842	+590
Jul10	090819	354.50	365.00	349.50	359.00	+4.50	2,872	57,299	+204
Sep10	090819	364.50	367.25	360.50	367.25	+4.25	220	8,882	+58
Dec10	090819	373.00	379.00	367.50	377.25	+4.75	2,522	58,220	+370
Mar11	090819	390.00	390.00	382.00	389.25	+4.50	29	1,389	+20
May11	090819	396.25	396.25	391.75	396.25	+4.50	2	23	+0
Jul11	090819	399.00	401.75	394.75	401.75	+5.00	86	897	+1
Total Volume and Open Interest							145,903	862,712	+2,798
Wheat(CBOT)
Sep09	090819	472.50	480.75	457.75	466.00	-4.50	20,916	58,263	-2,213
Dec09	090819	501.00	508.00	485.50	493.50	-4.75	32,544	183,797	+2,558
Mar10	090819	519.75	527.25	502.25	512.75	-4.50	5,293	30,003	+384
May10	090819	531.50	538.50	518.00	524.75	-4.75	620	3,860	+347
Jul10	090819	538.75	549.75	528.50	536.25	-4.00	1,204	43,451	+399
Sep10	090819	557.25	561.25	543.50	551.00	-2.00	35	597	+4
Total Volume and Open Interest							61,307	327,114	+1,767
Wheat(KCBT)
Sep09	090819	498.00	507.75	487.50	497.25	-1.25	3,684	17,883	-900
Dec09	090819	515.00	524.00	503.50	513.50	-1.00	4,185	56,931	+834
Mar10	090819	530.75	540.25	520.00	530.00	-0.50	693	10,677	+198
May10	090819	539.50	550.50	531.75	541.25	+0.25	302	1,834	+80
Jul10	090819	552.00	562.00	542.00	552.00	unch	373	11,505	-36
Sep10	090819	564.75	572.00	553.75	563.25	unch	28	665	+5
Total Volume and Open Interest							9,597	102,530	+156
Wheat(MGE)
Sep09	090819	540.00	548.25	528.00	538.50	-2.00	924	5,836	-206
Dec09	090819	552.75	560.00	539.75	550.50	-2.75	1,576	17,305	+259
Mar10	090819	568.25	576.00	558.00	568.25	-1.25	302	6,552	+139
May10	090819	579.75	585.75	568.50	577.00	-2.00	48	1,948	-12
Jul10	090819	587.50	595.00	578.25	588.50	-1.00	101	5,722	-18
Total Volume and Open Interest							3,029	38,816	+184
Oats(CBOT)
Sep09	090819	203.00	204.50	198.75	203.25	unch	96	1,576	-38
Dec09	090819	218.00	218.75	212.50	217.00	unch	360	10,214	+19
Mar10	090819	230.00	230.75	229.50	230.00	unch	40	1,801	-15
May10	090819	238.00	238.00	238.00	238.00	unch	0	89	+0
Total Volume and Open Interest							496	13,683	-34
Rough Rice(CBOT)
Sep09	090819	13.30	13.30	13.15	13.19	-0.11	169	2,848	-98
Nov09	090819	13.51	13.56	13.40	13.44	-0.12	444	6,245	+109
Jan10	090819	13.70	13.77	13.63	13.64	-0.13	46	732	+13
Mar10	090819	13.87	14.01	13.87	13.87	-0.14	1	965	+1
Total Volume and Open Interest							660	11,163	+25
Live Cattle(CME)
Aug09	090819	85.000	85.180	84.430	84.830	-0.120	1,825	7,753	-517
Oct09	090819	88.830	89.300	88.450	88.680	-0.170	16,275	109,964	+241
Dec09	090819	88.450	88.900	88.080	88.330	-0.220	5,926	63,223	+1,536
Feb10	090819	88.550	88.800	88.100	88.180	-0.400	2,162	25,384	+606
Apr10	090819	90.080	90.600	89.900	90.250	-0.150	2,401	15,817	+1,051
Jun10	090819	86.900	87.400	86.730	87.000	-0.350	397	7,118	+82
Total Volume and Open Interest							29,124	231,479	+3,083
Feeder Cattle(CME)
Aug09	090819	101.300	101.300	101.000	101.050	-0.100	707	2,697	-244
Sep09	090819	101.250	101.600	100.850	101.150	-0.100	700	5,401	+169
Oct09	090819	101.300	101.400	100.800	101.200	-0.030	1,506	9,969	+527
Nov09	090819	101.580	101.800	101.150	101.400	-0.250	598	3,283	+167
Jan10	090819	101.785	101.980	101.400	101.850	-0.050	171	1,214	+81
Mar10	090819	101.400	101.700	101.400	101.700	-0.100	84	627	+62
Apr10	090819	101.500	102.000	101.500	101.980	+0.080	20	76	+14
Total Volume and Open Interest							3,808	23,478	+794
Lean Hogs(CME)
Oct09	090819	44.050	46.050	43.550	45.750	+1.215	14,619	55,684	-105
Dec09	090819	44.330	44.880	43.300	44.630	+0.180	8,541	39,765	+2,037
Feb10	090819	51.580	52.180	50.130	51.350	-0.500	3,202	21,253	+588
Apr10	090819	56.500	56.650	54.680	55.735	-1.165	1,168	7,181	+297
May10	090819	62.400	62.400	60.535	62.100	-1.100	123	689	+81
Jun10	090819	66.650	66.650	64.550	66.100	-1.125	629	4,350	+242
Jul10	090819	65.350	65.430	63.750	64.900	-1.500	104	850	+48
Aug10	090819	65.000	65.000	63.400	64.400	-1.550	32	507	+12
Total Volume and Open Interest							28,420	130,376	+3,200
Class III Milk(CME)
Aug09	090819	11.22	11.22	11.20	11.21	+0.01	11	4,024	+14
Sep09	090819	12.54	12.85	12.54	12.81	+0.23	75	4,114	+1
Oct09	090819	12.80	13.08	12.80	13.05	+0.14	119	3,743	+3
Nov09	090819	12.80	13.03	12.78	13.00	+0.15	97	3,605	+2
Dec09	090819	12.97	13.30	12.97	13.25	+0.15	109	3,324	-25
Total Volume and Open Interest							797	25,418	+34
Cocoa(ICE)
Sep09	090819	2718	2954	2695	2868	+124	180	483	-237
Dec09	090819	2733	2955	2699	2878	+132	6,405	59,789	-1,187
Mar10	090819	2731	2952	2731	2902	+130	1,189	28,780	+462
May10	090819	2750	2942	2750	2917	+129	432	6,999	+140
Jul10	090819	2950	2950	2926	2926	+129	60	3,487	+18
Sep10	090819	2831	2978	2831	2929	+129	1	2,778	+43
Dec10	090819	2835	2939	2835	2939	+129	1	1,806	+0
Total Volume and Open Interest							8,268	109,765	-761
Coffee "C"(ICE)
Sep09	090819	124.75	125.50	123.40	125.35	+0.60	6,845	10,627	-1,797
Dec09	090819	128.00	128.90	126.70	128.70	+0.45	11,415	64,433	+2,622
Mar10	090819	131.10	131.80	129.70	131.65	+0.45	897	15,631	-210
May10	090819	132.00	133.65	132.00	133.60	+0.40	420	6,447	+93
Jul10	090819	135.25	135.55	135.20	135.55	+0.45	36	1,778	+7
Sep10	090819	137.10	137.45	137.10	137.45	+0.45	25	1,936	+24
Total Volume and Open Interest							19,641	102,590	+739
Orange Juice(ICE)
Sep09	090819	95.00	95.70	94.20	95.35	-0.05	1,254	6,263	-875
Nov09	090819	98.10	98.95	97.50	98.60	unch	1,103	21,528	+388
Jan10	090819	101.00	101.80	100.70	101.80	unch	22	1,492	+2
Mar10	090819	104.00	105.05	104.00	105.05	+0.05	7	2,423	+3
May10	090819	107.45	107.75	107.45	107.75	+0.25	14	224	+11
Jul10	090819	109.35	109.35	109.35	109.35	+0.25	0	58	+0
Total Volume and Open Interest							2,400	32,169	-471
Sugar #11(ICE)
Oct09	090819	21.58	22.75	21.55	22.67	+0.89	42,555	299,993	-4,728
Mar10	090819	23.02	24.15	22.92	24.08	+0.87	24,441	223,121	+1,590
May10	090819	22.01	22.84	21.90	22.79	+0.70	5,673	45,275	+214
Jul10	090819	20.70	21.41	20.62	21.41	+0.54	4,907	105,135	-507
Oct10	090819	20.68	21.00	20.38	21.00	+0.52	2,661	73,637	+752
Total Volume and Open Interest							82,884	838,179	-2,255
London Cocoa(LCE)
Sep09	090819	1713	1820	1712	1811	+89	2,061	39,596	-933
Dec09	090819	1741	1848	1736	1832	+82	4,972	44,558	-119
Mar10	090819	1742	1847	1742	1837	+82	1,255	31,177	-113
May10	090819	1745	1838	1745	1838	+83	496	22,482	+431
Jul10	090819	1739	1837	1739	1830	+80	31	7,535	-27
Sep10	090819	1737	1834	1737	1829	+81	39	3,206	+0
Dec10	090819	1735	1826	1735	1826	+81	0	716	+0
Total Volume and Open Interest							12,822	169,622	+0
London Sugar(LCE)
Oct09	090819	543.00	559.50	541.20	557.20	+9.90	2,583	38,082	-1,545
Dec09	090819	564.90	582.40	564.40	579.80	+10.50	870	13,444	+683
Mar10	090819	585.40	602.20	585.40	598.50	+9.70	499	16,160	+57
May10	090819	575.50	588.00	575.50	586.40	+10.40	124	6,059	+55
Aug10	090819	553.80	565.50	553.80	564.00	+7.00	5	5,938	+1
Total Volume and Open Interest							4,101	82,769	-745
Cotton(ICE)
Oct09	090819	56.91	57.42	56.69	56.86	+0.15	141	1,811	-4
Dec09	090819	59.08	59.70	58.76	59.03	+0.14	9,106	97,523	-1,839
Mar10	090819	61.50	61.94	61.23	61.44	+0.14	766	20,350	+101
May10	090819	62.90	63.27	62.81	62.81	+0.13	150	1,545	+108
Jul10	090819	64.08	64.08	64.01	64.01	+0.16	53	3,541	+7
Oct10	090819	65.38	65.38	65.38	65.38	+0.03	0	15	+0
Total Volume and Open Interest							10,340	127,307	-1,592
Lumber(CME)
Sep09	090819	182.2	182.2	177.7	179.3	-2.1	396	2,935	-126
Nov09	090819	176.6	178.5	174.2	174.6	-2.1	258	4,460	-175
Jan10	090819	195.1	197.0	192.9	195.8	-0.2	50	1,369	-104
Mar10	090819	211.9	211.9	208.0	211.9	unch	11	79	+3
Total Volume and Open Interest							717	8,855	-402
Crude Oil(NYM)
Sep09	090819	70.25	72.80	68.05	72.42	+3.23	182,990	50,824	-14,172
Oct09	090819	71.90	74.31	69.78	73.83	+2.74	235,078	254,951	+16,146
Nov09	090819	72.20	75.20	70.99	74.79	+2.49	61,149	115,024	+2,637
Dec09	090819	73.71	75.90	71.87	75.56	+2.39	51,273	165,020	+1,778
Jan10	090819	74.54	76.55	72.70	76.26	+2.30	8,999	40,304	-793
Feb10	090819	73.70	77.05	73.70	76.92	+2.22	3,584	30,954	+556
Mar10	090819	74.52	77.60	74.31	77.53	+2.16	2,450	20,855	+42
Apr10	090819	75.00	78.07	75.00	78.07	+2.10	1,736	12,433	+177
May10	090819	76.53	78.57	76.53	78.57	+2.04	2,289	13,378	+411
Jun10	090819	76.62	79.06	76.40	79.02	+1.99	8,615	70,117	+1,106
Jul10	090819	76.70	79.61	76.50	79.37	+1.91	3,761	31,218	+532
Aug10	090819	78.49	79.63	78.49	79.63	+1.84	1,231	11,124	-179
Sep10	090819	79.00	79.89	79.00	79.89	+1.77	1,235	18,265	-56
Oct10	090819	80.15	80.15	80.15	80.15	+1.70	930	8,934	+196
Nov10	090819	80.42	80.42	80.42	80.42	+1.63	625	9,261	+19
Dec10	090819	78.55	80.90	77.90	80.72	+1.58	13,458	96,950	+1,552
Total Volume and Open Interest							585,759	1,173,172	+9,442
e-miNY Crude Oil(NYM)
Aug09	090720	63.525	64.875	63.225	63.975	+0.425	9,566	2,669	-869
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090819	71.850	74.325	69.800	73.825	+2.725	5,902	2,609	+1,089
Nov09	090819	73.125	75.175	71.000	74.800	+2.500	326	284	-110
Dec09	090819	74.000	75.700	72.250	75.550	+2.375	21	367	+0
Jan10	090819	73.800	76.250	73.800	76.250	+2.300	0	126	+0
Feb10	090819	76.925	76.925	76.925	76.925	+2.225	0	103	+0
Mar10	090819	77.525	77.525	77.525	77.525	+2.150	0	5	+0
Apr10	090819	78.075	78.075	78.075	78.075	+2.100	0	1	+0
May10	090819	78.575	78.575	78.575	78.575	+2.050
Total Volume and Open Interest							12,854	7,480	+541
Heating Oil(NYM)
Sep09	090819	187.50	193.09	183.39	191.87	+5.37	33,500	41,571	-3,011
Oct09	090819	190.00	195.70	186.17	194.49	+5.28	19,225	60,238	+2,103
Nov09	090819	192.50	198.28	189.04	197.10	+5.11	5,829	33,736	+309
Dec09	090819	195.31	200.99	191.87	199.83	+4.98	4,339	43,490	+769
Jan10	090819	195.47	203.93	195.47	202.76	+4.97	1,253	22,715	+115
Feb10	090819	198.35	205.72	197.43	204.90	+4.93	1,016	15,635	+106
Mar10	090819	201.48	207.27	201.48	206.20	+4.88	1,241	11,391	+491
Apr10	090819	200.35	206.90	199.45	206.90	+4.78	758	7,927	+68
May10	090819	201.25	207.70	201.25	207.70	+4.68	610	8,545	-252
Jun10	090819	202.30	209.05	202.30	208.75	+4.58	1,030	20,383	+327
Jul10	090819	210.50	210.50	210.50	210.50	+4.48	28	4,041	+0
Aug10	090819	212.30	212.30	212.30	212.30	+4.33	27	2,097	+1
Total Volume and Open Interest							69,736	311,666	+1,066
Gasoline(NYMEX)
Sep09	090819	201.18	205.33	196.23	203.46	+3.44	30,394	55,982	-4,802
Oct09	090819	188.08	192.55	183.52	190.92	+3.84	20,272	64,626	+1,561
Nov09	090819	184.98	191.48	182.70	189.86	+3.81	9,369	30,618	-56
Dec09	090819	185.50	192.15	183.66	190.72	+3.82	6,964	29,613	+523
Jan10	090819	187.66	192.67	187.66	192.67	+3.81	2,791	12,316	-49
Feb10	090819	190.86	195.40	190.86	194.90	+3.80	604	4,014	+33
Mar10	090819	195.34	197.80	195.34	197.15	+3.80	461	5,388	+63
Apr10	090819	210.80	210.80	210.35	210.35	+3.65	545	5,109	+81
May10	090819	211.30	211.50	211.00	211.50	+3.60	776	3,410	+292
Jun10	090819	206.00	211.80	206.00	211.80	+3.60	600	3,555	+107
Total Volume and Open Interest							72,980	223,214	-2,227
e-miNY RBOB Gasoline(NYM)
Sep09	090819	203.46	203.46	203.46	203.46	+3.44	0	2	+0
Oct09	090819	190.92	190.92	190.92	190.92	+3.84
Nov09	090819	189.86	189.86	189.86	189.86	+3.81
Dec09	090819	190.72	190.72	190.72	190.72	+3.82	0	2	+0
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Sep09	090819	3.095	3.186	3.049	3.119	+0.023	105,307	79,576	-15,467
Oct09	090819	3.470	3.530	3.418	3.472	+0.008	66,104	175,093	+18,849
Nov09	090819	4.320	4.380	4.282	4.333	+0.007	16,182	80,791	+2,256
Dec09	090819	5.114	5.150	5.059	5.108	+0.002	9,384	50,990	-301
Jan10	090819	5.380	5.437	5.356	5.398	+0.003	9,466	55,853	+4,200
Feb10	090819	5.420	5.480	5.400	5.443	+0.002	1,138	22,802	-156
Mar10	090819	5.410	5.445	5.380	5.416	+0.005	2,655	37,680	-62
Apr10	090819	5.360	5.408	5.340	5.376	+0.008	2,222	41,380	+133
May10	090819	5.425	5.465	5.422	5.438	+0.005	595	20,025	+156
Jun10	090819	5.525	5.564	5.510	5.537	+0.004	380	9,944	+97
Jul10	090819	5.679	5.682	5.645	5.659	+0.004	308	10,053	+60
Aug10	090819	5.745	5.780	5.739	5.755	+0.004	263	8,116	-42
Sep10	090819	5.839	5.847	5.815	5.821	+0.003	85	7,357	+24
Oct10	090819	5.923	5.986	5.916	5.943	+0.005	593	19,923	-8
Nov10	090819	6.340	6.360	6.320	6.343	+0.010	97	6,274	+19
Dec10	090819	6.695	6.737	6.690	6.718	+0.010	377	13,158	-32
Total Volume and Open Interest							217,931	756,083	+9,991
Brent Crude Oil(ICE)
Oct09	090819	73.13	74.90	71.17	74.59	+2.22	118,040	182,156	-569
Nov09	090819	73.74	75.58	71.85	75.28	+2.21	47,276	98,600	-973
Dec09	090819	74.42	76.28	72.53	76.00	+2.22	33,628	109,018	-768
Jan10	090819	73.55	76.68	73.36	76.66	+2.20	6,341	32,833	+239
Feb10	090819	74.17	77.30	73.98	77.28	+2.19	4,219	19,722	+374
Mar10	090819	74.83	77.91	74.83	77.89	+2.18	3,777	16,257	-371
Apr10	090819	75.41	78.47	75.17	78.46	+2.17	2,269	8,321	+709
May10	090819	75.94	78.98	75.71	78.98	+2.14	1,641	6,123	-219
Jun10	090819	76.40	79.44	76.18	79.44	+2.08	3,251	43,301	+622
Jul10	090819	79.80	79.80	79.80	79.80	+2.00	1,474	9,586	-112
Aug10	090819	77.10	80.30	77.10	80.08	+1.91	1,241	6,180	-120
Sep10	090819	80.35	80.35	80.35	80.35	+1.83	1,060	3,753	+260
Oct10	090819	80.60	80.60	80.60	80.60	+1.76	497	3,437	-64
Nov10	090819	80.85	80.85	80.85	80.85	+1.71	459	3,563	-5
Total Volume and Open Interest							233,720	695,997	+390
Gas Oil(ICE)
Sep09	090819	594.50	612.75	584.25	600.50	+18.25	41,369	86,650	+589
Oct09	090819	599.00	618.75	590.50	606.25	+17.25	32,373	72,940	+767
Nov09	090819	609.75	625.00	597.25	612.75	+16.75	11,020	38,036	-657
Dec09	090819	617.50	632.25	604.50	620.00	+16.25	10,757	63,186	+919
Jan10	090819	616.50	639.00	612.25	627.75	+15.50	2,548	46,107	+224
Feb10	090819	624.25	645.50	619.50	634.25	+15.25	1,388	20,910	+154
Mar10	090819	630.25	648.00	626.00	640.00	+14.75	1,146	20,251	+417
Apr10	090819	636.25	655.25	631.75	646.00	+14.75	637	11,715	+97
May10	090819	642.00	660.75	637.50	651.50	+14.75	525	10,751	+190
Jun10	090819	644.00	666.25	642.50	656.75	+14.75	2,388	30,956	+454
Total Volume and Open Interest							112,081	505,737	+3,851
Ethanol(CBOT)
Aug09	090805	1.637	1.637	1.635	1.635	-0.023	6	72	-6
Sep09	090819	1.545	1.578	1.545	1.568	+0.016	65	385	-41
Oct09	090819	1.540	1.553	1.540	1.547	+0.009	34	453	+23
Nov09	090819	1.540	1.563	1.530	1.548	+0.017	48	297	-1
Dec09	090819	1.540	1.570	1.540	1.549	+0.018	10	309	+1
Jan10	090819	1.545	1.565	1.531	1.549	+0.008	14	552	+13
Feb10	090819	1.546	1.560	1.546	1.552	+0.016	13	447	+10
Mar10	090819	1.549	1.570	1.549	1.560	+0.021	13	583	+11
Total Volume and Open Interest							251	4,045	+70
WTI Crude Oil(ICE)
Sep09	090819	70.17	72.76	68.11	72.42	+3.23	31,652	24,285	-7,594
Oct09	090819	71.95	74.30	69.79	73.83	+2.74	87,497	102,365	+946
Nov09	090819	73.11	75.18	70.98	74.79	+2.49	32,405	44,262	+1,588
Dec09	090819	72.83	75.86	71.91	75.56	+2.39	20,873	76,914	-1,537
Jan10	090819	73.16	76.32	72.73	76.26	+2.30	3,953	19,190	+425
Feb10	090819	73.47	76.95	73.47	76.92	+2.22	1,584	15,628	-35
Mar10	090819	74.52	77.55	74.13	77.53	+2.16	1,314	7,909	+205
Apr10	090819	75.10	78.07	74.73	78.07	+2.10	412	4,643	-41
May10	090819	75.30	78.57	75.30	78.57	+2.04	434	5,573	+69
Jun10	090819	76.19	79.06	75.94	79.02	+1.99	2,499	21,664	+137
Jul10	090819	79.37	79.37	79.37	79.37	+1.91	833	25,541	-77
Aug10	090819	79.63	79.63	79.63	79.63	+1.84	295	6,645	-8
Sep10	090819	79.89	79.89	79.89	79.89	+1.77	344	7,755	+3
Oct10	090819	80.15	80.15	80.15	80.15	+1.70	346	4,472	-5
Nov10	090819	80.42	80.42	80.42	80.42	+1.63	210	3,396	-6
Dec10	090819	78.54	80.75	78.08	80.72	+1.58	5,753	63,661	+2,141
Total Volume and Open Interest							191,798	514,059	-3,091
US Dollar Index(ICE)
Sep09	090819	78.960	79.310	78.405	78.545	-0.490	4,368	22,913	-438
Dec09	090819	79.335	79.555	78.745	78.845	-0.490	69	2,255	+3
Mar10	090819	79.390	79.390	79.135	79.135	-0.490	2	3	+1
Total Volume and Open Interest							4,439	25,171	-434
Australian Dollar(CME)
Sep09	090819	82.48	82.98	81.59	82.70	+0.24	65,171	99,969	-996
Dec09	090819	82.08	82.39	81.02	82.11	+0.24	545	996	+463
Mar10	090819	81.45	81.45	81.20	81.45	+0.25	0	15	+0
Total Volume and Open Interest							65,716	100,981	-533
British Pound(CME)
Sep09	090819	165.58	165.93	163.73	165.42	-0.27	103,090	92,483	-213
Dec09	090819	165.50	165.90	163.75	165.42	-0.26	576	2,062	+266
Mar10	090819	165.40	165.65	163.95	165.40	-0.25	0	11	+0
Total Volume and Open Interest							103,666	94,620	+39
Canadian Dollar(CME)
Sep09	090819	90.75	91.39	89.97	91.22	+0.45	52,299	88,319	-921
Dec09	090819	90.90	91.39	90.01	91.24	+0.45	450	3,924	+321
Mar10	090819	91.23	91.32	90.06	91.23	+0.44	4	754	+4
Jun10	090819	91.23	91.33	90.07	91.23	+0.44	9	186	+3
Total Volume and Open Interest							52,762	93,379	-593
Japanese Yen(CME)
Sep09	090819	105.60	106.80	105.32	106.44	+0.75	71,428	71,947	-2,505
Dec09	090819	105.55	106.86	105.43	106.52	+0.75	307	642	+232
Mar10	090819	106.66	106.79	105.83	106.66	+0.75	17	38	+17
Total Volume and Open Interest							71,752	72,629	-2,256
Swiss Franc(CME)
Sep09	090819	92.99	94.16	92.77	93.97	+0.95	27,768	29,861	+1,372
Dec09	090819	93.14	94.23	92.89	94.06	+0.95	307	405	+254
Mar10	090819	94.41	94.41	93.24	94.19	+0.95	0	9	+0
Total Volume and Open Interest							28,075	30,275	+1,626
EuroFX(CME)
Sep09	090819	141.30	142.68	140.85	142.40	+1.01	176,720	123,822	+3,397
Dec09	090819	141.27	142.65	140.86	142.39	+1.00	2,004	3,330	+1,179
Mar10	090819	142.44	142.44	141.09	142.38	+0.99	0	375	+0
Total Volume and Open Interest							178,724	127,532	+4,576
Mexican Peso(CME)
Sep09	090819	772.5	775.2	767.2	773.0	+2.8	13,377	87,351	+3,353
Oct09	090819	767.8	767.8	765.0	767.8	+2.8
Total Volume and Open Interest							13,415	89,558	+3,352
Brazilian Real(CME)
Sep09	090819	547.50	547.50	541.20	541.20	+2.20	11	2,133	+9
Oct09	090819	538.50	538.50	536.85	538.50	+1.65
Nov09	090819	535.55	535.55	533.65	535.55	+1.90
Dec09	090819	532.85	532.85	530.35	532.85	+2.50	0	69	+0
Total Volume and Open Interest							11	2,202	+9
30-Year T-Bonds(CBOT)
Sep09	090819	119~130	120~250	119~100	119~280	+0~190	233,108	679,701	-6,231
Dec09	090819	118~120	119~170	118~030	118~190	+0~180	36,795	39,187	+22,524
Mar10	090819	117~200	117~200	117~020	117~200	+0~180	0	43	+0
Total Volume and Open Interest							269,903	718,934	+16,293
10-Year T-Notes(CBOT)
Sep09	090819	117~195	118~145	117~170	117~310	+0~145	601,578	1,117,639	+31,123
Dec09	090819	116~065	117~300	116~065	116~170	+0~145	10,787	24,041	+4,899
Mar10	090819	115~170	115~170	115~025	115~170	+0~145
Total Volume and Open Interest							612,365	1,141,680	+36,022
5-Year T-Notes(CBOT)
Sep09	090819	115~111	116~043	115~104	116~007	+0~035	349,412	814,161	+4,523
Dec09	090819	114~085	115~008	114~065	114~100	+0~035	11,251	42,388	+4,940
Mar10	090819	114~100	114~100	114~065	114~100	+0~035
Total Volume and Open Interest							360,663	856,549	+9,463
2 Year T-Notes(CBOT)
Sep09	090819	108~066	108~079	108~064	108~075	+0~013	140,991	742,289	+2,111
Dec09	090819	107~115	107~124	107~112	107~120	+0~013	14,506	37,587	+8,740
Mar10	090819	107~120	107~120	107~107	107~120	+0~013
Total Volume and Open Interest							155,497	779,876	+10,851
Eurodollars(CME)
Sep09	090819	99.555	99.570	99.548	99.567	+0.015	106,127	978,449	+2,984
Dec09	090819	99.385	99.425	99.380	99.420	+0.035	169,735	932,512	-8,953
Mar10	090819	99.120	99.185	99.115	99.165	+0.050	196,372	958,263	-5,353
Jun10	090819	98.725	98.810	98.715	98.770	+0.055	178,587	660,723	-7,142
Sep10	090819	98.305	98.395	98.285	98.340	+0.055	185,097	621,808	+5,410
Dec10	090819	97.885	97.990	97.870	97.920	+0.055	163,215	702,861	+4,213
Mar11	090819	97.520	97.640	97.505	97.555	+0.050	137,323	388,604	+395
Jun11	090819	97.185	97.310	97.170	97.215	+0.045	142,557	378,537	+1,843
Sep11	090819	96.900	97.025	96.875	96.925	+0.045	64,050	234,294	-3,002
Dec11	090819	96.630	96.755	96.605	96.655	+0.040	47,043	177,444	+319
Mar12	090819	96.445	96.560	96.405	96.455	+0.035	38,769	139,270	+1,434
Jun12	090819	96.285	96.375	96.215	96.265	+0.035	28,573	124,419	+481
Sep12	090819	96.140	96.215	96.060	96.100	+0.035	8,229	66,999	+419
Dec12	090819	95.965	96.055	95.900	95.940	+0.040	7,142	59,624	+545
Mar13	090819	95.880	95.955	95.805	95.840	+0.045	6,128	61,124	+567
Jun13	090819	95.800	95.845	95.695	95.725	+0.045	6,551	32,731	+765
Sep13	090819	95.660	95.740	95.590	95.615	+0.045	3,106	38,952	+19
Dec13	090819	95.560	95.615	95.465	95.490	+0.045	3,068	29,310	-86
Total Volume and Open Interest							1,498,626	6,714,227	-4,680
30 Day Federal Funds(CBOT)
Aug09	090819	99.835	99.838	99.832	99.835	-0.003	1,114	54,448	-456
Sep09	090819	99.820	99.830	99.815	99.825	+0.005	3,336	35,048	-538
Oct09	090819	99.805	99.815	99.800	99.810	+0.005	1,779	35,344	+132
Nov09	090819	99.790	99.805	99.790	99.795	+0.005	3,515	48,620	-705
Dec09	090819	99.785	99.795	99.785	99.790	+0.005	4,286	39,226	-290
Jan10	090819	99.765	99.780	99.760	99.775	+0.015	5,469	34,493	+932
Total Volume and Open Interest							39,952	387,797	+192
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	090819	99.465	99.465	99.465	99.465	unch	0	6,676	+0
Dec09	090819	99.480	99.490	99.480	99.480	unch	0	730	+0
Mar10	090819	99.500	99.500	99.500	99.500	-0.005	0	604	+0
Jun10	090819	99.485	99.500	99.485	99.485	-0.005
Sep10	090819	99.435	99.435	99.435	99.435	-0.005
Dec10	090819	99.390	99.390	99.390	99.390	-0.005
Mar11	090819	99.305	99.305	99.305	99.305	-0.005
Jun11	090819	99.245	99.245	99.245	99.245	-0.005
Sep11	090819	99.220	99.220	99.220	99.220	unch
Dec11	090819	99.025	99.025	99.025	99.025	unch
Total Volume and Open Interest							0	8,010	+0
3-Mth Euro-Yen(SGX)
Sep09	090819	99.46	99.46	99.46	99.46	unch	130	12,248	+9
Dec09	090819	99.48	99.48	99.48	99.48	unch	0	3,095	+0
Mar10	090819	99.47	99.47	99.47	99.47	unch	0	3,290	+0
Jun10	090819	99.46	99.46	99.46	99.46	unch	150	1,602	+0
Sep10	090819	99.41	99.41	99.41	99.41	unch	0	417	+0
Dec10	090819	99.36	99.36	99.36	99.36	unch	0	420	+0
Mar11	090819	99.28	99.28	99.28	99.28	unch	0	412	+0
Jun11	090819	99.22	99.22	99.22	99.22	unch	0	52	+0
Total Volume and Open Interest							280	23,059	+9
Japanese Gov't Bonds(SGX)
Sep09	090819	138.65	139.00	138.59	139.00	+0.31
Dec09	090819	138.50	138.50	138.50	138.50	+0.20	1	4	+0
Mar10	090819	138.27	138.27	138.27	138.27	+0.20
Total Volume and Open Interest							2,131	13,820	-16
Euro-Bund(EUREX)
Sep09	090819	122.25	122.74	122.22	122.67	+0.50	538,402	889,623	-16,177
Dec09	090819	120.77	121.30	120.77	121.25	+0.47	3,355	24,009	+2,908
Mar10	090819	120.92	120.92	120.92	120.92	+0.52	147	14	+3
Total Volume and Open Interest							541,904	913,646	-13,266
Euro-Bobl(EUREX)
Sep09	090819	116.07	116.31	116.01	116.22	+0.27	258,458	621,503	-10,533
Dec09	090819	114.67	114.86	114.67	114.81	+0.26	2,105	3,729	+1,663
Mar10	090819	114.69	114.69	114.69	114.69	+0.26
Total Volume and Open Interest							260,563	625,232	-8,870
3-Mth Euribor(EUREX)
Sep09	090819	99.175	99.180	99.175	99.175	+0.005	81	17,957	-58
Dec09	090819	99.055	99.055	99.050	99.050	+0.015	127	6,072	-94
Mar10	090819	98.855	98.855	98.850	98.850	+0.020	52	2,743	+32
Total Volume and Open Interest							434	34,289	-118
Long Gilt(LIFFE)
Sep09	090819	119~11	119~25	119~04	119~22	+0~23	80,890	250,715	+6,468
Dec09	090819	117~24	118~05	117~21	118~04	+0~24	418	1,127	+290
Total Volume and Open Interest							81,308	251,842	+6,758
3-Mth Short Sterling(LIFFE)
Sep09	090819	99.33	99.39	99.33	99.36	+0.04	39,802	278,441	-8,718
Dec09	090819	99.12	99.21	99.11	99.17	+0.07	59,753	294,206	-3,673
Mar10	090819	98.73	98.86	98.73	98.82	+0.10	65,983	342,149	+189
Jun10	090819	98.23	98.35	98.22	98.32	+0.11	64,778	292,016	+6,843
Sep10	090819	97.71	97.81	97.69	97.79	+0.12	58,091	255,557	+2,359
Dec10	090819	97.19	97.29	97.18	97.26	+0.11	43,173	288,499	+1,126
Total Volume and Open Interest							406,330	2,253,170	+1,057
3-Mth Euribor(LIFFE)
Sep09	090819	99.170	99.185	99.160	99.175	+0.005	67,310	628,892	-7,452
Dec09	090819	99.030	99.065	99.030	99.050	+0.015	109,861	544,438	+3,002
Mar10	090819	98.830	98.880	98.825	98.850	+0.020	104,202	434,995	+5,987
Total Volume and Open Interest							666,466	3,058,181	-5,978
3-Mth Aus T-Bills(SFE)
Sep09	090819	96.63	96.68	96.61	96.68	+0.04	13,230	278,518	+1,838
Dec09	090819	96.15	96.24	96.11	96.21	+0.04	28,304	318,216	+10,880
Mar10	090819	95.62	95.67	95.54	95.66	+0.03	15,373	172,215	+7,406
Jun10	090819	95.15	95.21	95.08	95.20	+0.03	9,692	104,023	+4,578
Sep10	090819	94.82	94.87	94.74	94.86	+0.05	5,586	63,690	+2,077
Dec10	090819	94.57	94.66	94.53	94.66	+0.07	2,170	42,696	+735
Mar11	090819	94.46	94.51	94.37	94.51	+0.08	1,071	19,366	+1,020
Jun11	090819	94.32	94.38	94.24	94.38	+0.08	337	15,764	+198
Sep11	090819	94.22	94.25	94.21	94.25	+0.07	304	5,784	+304
Dec11	090819	94.00	94.12	94.00	94.12	+0.05	271	1,421	+271
Total Volume and Open Interest							76,398	1,023,116	+29,367
10-Year Aus T-Bonds(SFE)
Sep09	090819	94.53	94.63	94.50	94.59	+0.06	29,857	399,071	+8,453
Dec09	090819	94.59	94.59	94.59	94.59	+0.06
Total Volume and Open Interest							29,857	399,071	+8,453
3-Year Aus T-Bonds(SFE)
Sep09	090819	95.07	95.18	95.02	95.15	+0.07	77,682	801,384	-5,935
Dec09	090819	95.15	95.15	95.15	95.15	+0.07
Total Volume and Open Interest							77,682	801,384	-5,935
Gold(CMX)
Aug09	090819	941.8	944.9	933.4	943.3	+5.6	276	507	-159
Oct09	090819	939.6	945.6	932.3	943.7	+5.5	2,675	21,369	-1,894
Dec09	090819	940.2	946.8	933.3	944.8	+5.6	52,980	249,064	-2,552
Feb10	090819	942.9	947.5	935.0	946.1	+5.6	234	19,822	+69
Apr10	090819	937.8	949.2	937.5	947.3	+5.6	177	19,897	-111
Jun10	090819	946.3	950.2	939.7	948.8	+5.6	477	11,904	+189
Aug10	090819	950.4	950.4	950.4	950.4	+5.6	194	7,524	+71
Oct10	090819	952.4	952.4	952.4	952.4	+5.6	0	3,550	+0
Dec10	090819	948.5	954.9	945.6	954.9	+5.6	593	10,528	+338
Feb11	090819	957.8	957.8	957.8	957.8	+5.6	0	1,012	+0
Apr11	090819	961.1	961.1	961.1	961.1	+5.7	0	97	+0
Jun11	090819	964.7	964.7	964.7	964.7	+5.7	0	7,922	+0
Total Volume and Open Interest							57,897	373,810	-3,948
Silver(CMX)
Sep09	090819	1400.5	1415.0	1349.5	1387.5	-8.5	21,457	37,204	-1,733
Dec09	090819	1403.5	1418.5	1353.0	1390.9	-8.6	5,610	41,961	-823
Mar10	090819	1412.0	1412.0	1375.0	1394.0	-8.6	34	6,454	+2
May10	090819	1400.5	1400.5	1396.0	1396.0	-8.6	6	2,209	-1
Jul10	090819	1389.0	1398.0	1389.0	1398.0	-8.6	3	2,858	+0
Sep10	090819	1406.5	1406.5	1391.0	1400.0	-8.6	654	2,132	+609
Dec10	090819	1391.5	1408.0	1391.5	1404.3	-8.9	318	3,463	+58
Total Volume and Open Interest							29,239	103,527	-884
Platinum(NYMEX)
Oct09	090819	1232.5	1246.0	1220.0	1241.4	+9.3	3,151	24,395	+1,250
Jan10	090819	1228.0	1248.5	1228.0	1247.0	+9.1	4	1,387	+0
Apr10	090819	1254.1	1254.1	1254.1	1254.1	+9.1	0	96	+0
Total Volume and Open Interest							3,155	25,878	+1,250
Palladium(NYMEX)
Sep09	090819	274.45	276.00	268.50	271.80	-0.55	1,317	10,540	-1,033
Dec09	090819	275.75	277.20	269.75	273.05	-0.60	594	9,513	+453
Mar10	090819	274.35	274.35	274.35	274.35	-0.60	1	109	+0
Total Volume and Open Interest							1,912	20,162	-580
Copper(CMX)
Sep09	090819	277.00	279.25	264.75	276.05	-0.10	23,193	29,935	-4,624
Dec09	090819	278.25	280.50	266.00	277.10	-0.35	9,875	68,174	+1,568
Mar10	090819	273.65	277.00	268.50	276.70	-0.50	1,240	6,978	+553
May10	090819	268.25	276.30	268.25	276.30	-0.50	164	1,300	+48
Jul10	090819	274.30	275.50	274.30	275.50	-0.40	235	1,407	+176
Total Volume and Open Interest							36,196	116,703	-2,095
DJIA Index(CBOT)
Sep09	090819	9209	9295	9112	9276	+69	589	11,309	+56
Dec09	090819	9022	9220	9022	9215	+68	0	669	+0
Mar10	090819	9164	9164	9095	9164	+69	0	2	+0
Jun10	090819	9116	9116	9047	9116	+69
Total Volume and Open Interest							589	11,980	+56
E-mini DJIA Index(CBOT)
Sep09	090819	9207	9299	9107	9276	+69	129,223	68,087	-515
Dec09	090819	9114	9236	9049	9215	+68	97	553	+13
Mar10	090819	9164	9164	9164	9164	+69	1	31	+0
Jun10	090819	9116	9116	9116	9116	+69
Total Volume and Open Interest							129,321	68,671	-502
S & P 500(CME)
Sep09	090819	989.10	998.50	977.00	997.10	+7.50	16,867	374,883	-2,067
Dec09	090819	974.00	992.50	974.00	992.50	+7.50	294	11,564	+131
Mar10	090819	988.40	988.40	969.90	988.40	+7.50	0	4,168	+0
Jun10	090819	985.40	985.40	966.90	985.40	+7.50	0	179	+0
Total Volume and Open Interest							17,161	390,799	-1,936
S & P 500 E-Mini(Globex)
Sep09	090819	989.50	998.75	976.75	997.00	+7.50	1,753,397	2,580,058	+12,033
Dec09	090819	983.75	994.00	972.50	992.50	+7.50	2,409	41,582	+766
Total Volume and Open Interest							1,755,810	2,621,689	+12,798
NASDAQ 100(CME)
Sep09	090819	1585.80	1601.00	1564.80	1598.80	+11.80	1,864	20,157	-78
Dec09	090819	1596.30	1596.30	1592.80	1596.30	+11.50	33	31	+18
Mar10	090819	1595.30	1595.30	1591.80	1595.30	+11.50
Total Volume and Open Interest							1,897	20,188	-60
NASDAQ 100 E-Mini(Globex)
Sep09	090819	1586.00	1600.50	1564.50	1598.80	+11.80	271,573	321,811	-7,526
Dec09	090819	1581.30	1597.80	1563.00	1596.30	+11.50	262	3,537	+106
Total Volume and Open Interest							271,835	325,360	-7,420
S & P Midcap 400(CME)
Sep09	090819	630.50	640.00	627.00	639.80	+4.00	265	2,845	-186
Dec09	090819	637.80	637.80	636.80	637.80	+4.00
Mar10	090819	635.80	635.80	634.80	635.80	+4.00
Total Volume and Open Interest							265	2,845	-186
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090819	10300	10325	10145	10290	-30	9,415	35,351	-143
Dec09	090819	10290	10290	10290	10290	-30	0	2	+0
Total Volume and Open Interest							9,415	35,353	-143
Nikkei 225(SGX)
Sep09	090819	10320	10340	10185	10185	-100	130,455	212,547	-811
Dec09	090819	10175	10180	10145	10145	-105	536	1,654	+66
Mar10	090819	10165	10165	10165	10165	-100	0	75	-8
Total Volume and Open Interest							130,991	215,455	-753
CAC 40(EURONEXT)
Aug09	090819	3437.0	3479.5	3403.0	3450.0	-0.5	231,994	448,121	+17,986
Sep09	090819	3431.0	3474.0	3398.0	3444.0	-1.0	142,727	206,089	+79,916
Oct09	090819	3413.0	3452.5	3413.0	3444.0	-0.5	16	165	+11
Total Volume and Open Interest							374,774	656,988	+97,938
Hang Seng Index(HKFE)
Aug09	090819	20199	20332	19780	19999	-221	91,009	86,630	+3,026
Sep09	090819	20105	20235	19693	19909	-210	1,723	4,793	+14
Total Volume and Open Interest							92,912	93,374	+3,129
DAX(EUREX)
Sep09	090819	5220.0	5280.5	5160.0	5232.0	-1.0	99,918	150,393	+137
Dec09	090819	5224.0	5280.0	5165.0	5234.5	-1.0	1,105	19,084	+116
Mar10	090819	5230.5	5262.5	5171.0	5240.0	-1.5	508	1,649	+114
Total Volume and Open Interest							101,531	171,126	+367
FT-SE 100(EURONEXT)
Sep09	090819	4646.50	4722.00	4622.00	4676.50	+19.00	102,090	621,003	+1,374
Dec09	090819	4615.50	4687.00	4592.50	4645.00	+19.00	75	5,188	+7
Mar10	090819	4573.50	4607.50	4573.50	4607.50	+19.00	55	1,179	+0
Total Volume and Open Interest							102,220	627,860	+1,381
SPI 200(SFE)
Sep09	090819	4363.0	4408.0	4322.0	4334.0	-21.0	29,371	242,288	+7,697
Dec09	090819	4360.0	4409.0	4344.0	4344.0	-22.0	155	4,031	+35
Mar10	090819	4326.0	4326.0	4326.0	4326.0	-22.0	0	4,373	+0
Total Volume and Open Interest							29,611	251,875	+7,699
GSCI(CME)
Sep09	090819	455.00	474.00	454.00	471.45	+10.45	250	17,217	-79
Oct09	090819	464.50	482.00	463.00	480.40	+10.90
Nov09	090819	471.00	488.00	470.00	487.40	+10.40
Total Volume and Open Interest							250	17,217	-79
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