MRCI's End of Day Prices

Daily Futures Price Listing Thu August 20, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090820	997.00	1007.25	993.75	999.25	+2.25	9,522	21,048	-1,714
Nov09	090820	959.00	968.50	952.00	957.00	-1.00	71,482	249,420	+225
Jan10	090820	965.00	972.00	955.50	959.50	-3.50	5,891	51,203	-24
Mar10	090820	967.00	970.00	956.00	959.50	-5.25	3,548	23,834	-284
May10	090820	966.75	970.50	953.00	957.00	-6.25	3,156	17,241	-248
Jul10	090820	966.25	975.00	955.50	960.00	-7.00	4,243	19,441	-247
Aug10	090820	954.00	961.00	954.00	954.00	-7.00	6	138	+5
Sep10	090820	936.00	943.00	936.00	936.00	-7.00	0	47	+0
Nov10	090820	931.75	945.00	921.25	925.00	-10.00	1,509	20,996	-15
Jan11	090820	931.00	940.00	931.00	931.00	-9.00	0	52	+0
Mar11	090820	933.00	942.00	933.00	933.00	-9.00	1	37	+1
May11	090820	934.00	942.00	934.00	934.00	-8.00	0	2	+0
Jul11	090820	934.00	943.00	934.00	934.00	-9.00	0	13	+0
Aug11	090820	928.00	942.00	928.00	928.00	-14.00
Total Volume and Open Interest							99,371	403,947	-2,291
Soybean Meal(CBOT)
Sep09	090820	316.10	327.60	316.00	326.90	+10.60	13,201	29,858	-2,545
Oct09	090820	288.40	290.40	286.30	290.40	+2.80	4,731	26,241	-160
Dec09	090820	282.80	285.50	280.70	283.40	+0.10	23,853	71,249	-357
Jan10	090820	283.20	284.70	279.40	281.80	-0.60	2,606	9,134	+122
Mar10	090820	279.10	281.80	278.40	280.20	-1.20	1,823	8,081	+295
May10	090820	280.10	281.60	276.10	278.00	-2.10	1,186	9,394	-231
Jul10	090820	281.00	282.70	277.00	278.90	-2.50	801	4,190	+168
Aug10	090820	281.20	281.50	276.90	278.40	-2.80	192	1,063	+69
Sep10	090820	278.20	279.00	273.70	274.40	-3.80	37	775	+23
Oct10	090820	265.90	270.00	265.90	265.90	-4.10	38	653	-8
Total Volume and Open Interest							48,609	162,670	-2,580
Soybean Oil(CBOT)
Sep09	090820	36.11	36.35	35.76	35.80	-0.31	14,877	38,867	-997
Oct09	090820	36.21	36.44	35.95	35.99	-0.32	5,129	29,714	+723
Dec09	090820	36.75	36.95	36.34	36.39	-0.31	31,456	114,927	+2,031
Jan10	090820	37.15	37.27	36.73	36.76	-0.30	1,685	19,992	-46
Mar10	090820	37.10	37.12	36.95	36.97	-0.30	362	9,387	-50
May10	090820	37.40	37.61	37.03	37.09	-0.30	325	7,831	-41
Jul10	090820	37.20	37.31	37.14	37.22	-0.31	139	5,616	+38
Aug10	090820	37.31	37.35	37.29	37.29	-0.31	0	606	+0
Sep10	090820	37.34	37.65	37.34	37.34	-0.31	8	351	+0
Oct10	090820	37.39	37.70	37.39	37.39	-0.31	8	358	+0
Total Volume and Open Interest							54,045	235,246	+1,688
Canola(WCE)
Nov09	090820	422.2	427.0	421.0	422.1	-0.3	9,577	90,222	-483
Jan10	090820	429.1	430.3	425.7	426.2	-0.4	250	13,991	+103
Mar10	090820	431.4	431.4	427.2	429.3	-0.3	1	1,925	+0
May10	090820	432.7	432.7	432.7	432.7	-0.3	4	561	+0
Jul10	090820	437.8	437.8	437.2	437.2	-0.3	0	677	+0
Total Volume and Open Interest							9,832	107,452	-380
Corn(CBOT)
Sep09	090820	320.00	321.50	316.50	318.50	-1.50	45,718	108,647	-3,699
Dec09	090820	327.50	328.75	322.75	324.00	-3.50	113,033	495,557	+4,167
Mar10	090820	340.75	342.00	336.25	337.25	-4.00	16,310	104,842	+2,352
May10	090820	350.75	351.25	345.50	346.75	-3.75	1,390	24,367	+525
Jul10	090820	358.75	360.25	354.75	355.25	-3.75	2,634	57,734	+435
Sep10	090820	366.75	367.25	363.25	363.25	-4.00	696	9,107	+225
Dec10	090820	377.50	378.00	372.50	373.00	-4.25	1,620	58,418	+198
Mar11	090820	390.00	390.00	385.25	385.25	-4.00	17	1,401	+12
May11	090820	392.25	396.25	392.25	392.25	-4.00	0	23	+0
Jul11	090820	400.00	401.75	397.50	397.50	-4.25	33	911	+14
Total Volume and Open Interest							181,636	867,025	+4,313
Wheat(CBOT)
Sep09	090820	467.00	471.25	462.25	469.00	+3.00	28,579	55,079	-3,184
Dec09	090820	494.75	498.75	489.50	496.50	+3.00	48,125	188,588	+4,791
Mar10	090820	513.00	517.75	509.25	515.50	+2.75	4,332	30,487	+484
May10	090820	524.75	528.25	521.25	527.75	+3.00	664	3,998	+138
Jul10	090820	536.75	541.25	533.25	539.75	+3.50	5,644	43,265	-186
Sep10	090820	550.00	555.00	549.00	554.50	+3.50	316	546	-51
Total Volume and Open Interest							91,395	329,410	+2,296
Wheat(KCBT)
Sep09	090820	497.00	501.50	493.75	498.75	+1.50	4,942	17,034	-849
Dec09	090820	513.00	518.00	509.50	515.00	+1.50	6,755	58,031	+1,100
Mar10	090820	526.50	534.50	525.50	531.50	+1.50	781	10,595	-82
May10	090820	538.25	545.00	538.25	542.75	+1.50	108	1,875	+41
Jul10	090820	551.75	555.75	548.00	553.75	+1.75	956	11,450	-55
Sep10	090820	561.25	567.00	561.25	565.00	+1.75	35	685	+20
Total Volume and Open Interest							14,522	103,230	+700
Wheat(MGE)
Sep09	090820	538.00	540.50	535.25	538.75	+0.25	1,922	5,677	-159
Dec09	090820	550.50	552.75	546.75	551.00	+0.50	3,479	18,405	+1,100
Mar10	090820	568.00	570.25	565.75	568.50	+0.25	1,387	6,726	+174
May10	090820	577.00	580.00	575.75	578.50	+1.50	706	1,974	+26
Jul10	090820	587.50	589.75	586.00	589.00	+0.50	606	5,773	+51
Total Volume and Open Interest							8,411	40,144	+1,328
Oats(CBOT)
Sep09	090820	202.75	206.75	200.00	202.50	-0.75	106	1,498	-78
Dec09	090820	215.25	220.75	213.50	216.50	-0.50	600	10,201	-13
Mar10	090820	231.25	231.25	225.75	229.25	-0.75	62	1,856	+55
May10	090820	239.00	239.00	238.00	238.25	+0.25	0	89	+0
Total Volume and Open Interest							768	13,647	-36
Rough Rice(CBOT)
Sep09	090820	13.18	13.24	13.05	13.19	+0.00	270	2,739	-109
Nov09	090820	13.44	13.51	13.31	13.44	unch	652	6,323	+78
Jan10	090820	13.66	13.66	13.64	13.66	+0.02	63	748	+16
Mar10	090820	13.81	13.98	13.76	13.90	+0.03	5	950	-15
Total Volume and Open Interest							990	11,133	-30
Live Cattle(CME)
Aug09	090820	84.750	85.050	84.650	84.800	-0.030	2,173	7,058	-695
Oct09	090820	88.680	89.050	88.580	88.830	+0.150	11,113	109,281	-683
Dec09	090820	88.250	88.700	88.150	88.600	+0.270	4,797	63,556	+333
Feb10	090820	88.100	88.700	88.100	88.500	+0.320	2,538	24,776	-608
Apr10	090820	90.000	90.480	90.000	90.100	-0.150	1,716	16,425	+608
Jun10	090820	86.750	87.250	86.750	86.900	-0.100	225	7,173	+55
Total Volume and Open Interest							22,660	230,514	-965
Feeder Cattle(CME)
Aug09	090820	101.100	101.200	100.800	101.050	unch	310	2,457	-240
Sep09	090820	100.930	101.500	100.885	101.100	-0.050	588	5,338	-63
Oct09	090820	100.900	101.400	100.700	101.200	unch	1,232	10,155	+186
Nov09	090820	101.385	101.750	101.000	101.300	-0.100	420	3,215	-68
Jan10	090820	101.500	102.000	101.250	101.850	unch	106	1,243	+29
Mar10	090820	101.250	101.850	101.250	101.600	-0.100	36	627	+0
Apr10	090820	102.000	102.250	101.950	102.200	+0.220	4	78	+2
Total Volume and Open Interest							2,720	23,346	-132
Lean Hogs(CME)
Oct09	090820	45.750	47.000	45.200	46.930	+1.180	13,577	56,310	+626
Dec09	090820	44.600	46.200	44.300	46.150	+1.520	7,634	40,062	+297
Feb10	090820	51.100	52.700	51.080	52.580	+1.230	3,727	22,083	+830
Apr10	090820	55.100	56.830	55.100	56.580	+0.845	1,624	7,450	+269
May10	090820	62.200	62.500	61.900	62.485	+0.385	36	801	+112
Jun10	090820	66.250	66.500	65.350	66.430	+0.330	902	4,467	+117
Jul10	090820	65.000	65.800	64.500	65.800	+0.900	128	895	+45
Aug10	090820	64.050	64.800	64.000	64.750	+0.350	60	562	+55
Total Volume and Open Interest							27,730	132,750	+2,374
Class III Milk(CME)
Aug09	090820	11.23	11.29	11.19	11.24	+0.03	52	4,058	+34
Sep09	090820	12.87	13.10	12.70	12.90	+0.09	179	4,139	+25
Oct09	090820	13.10	13.38	13.05	13.25	+0.20	61	3,766	+23
Nov09	090820	13.00	13.31	12.95	13.26	+0.26	48	3,606	+1
Dec09	090820	13.63	13.74	13.20	13.40	+0.15	63	3,331	+7
Total Volume and Open Interest							717	25,599	+181
Cocoa(ICE)
Sep09	090820	2874	2916	2874	2908	+40	237	284	-199
Dec09	090820	2885	2925	2879	2915	+37	9,283	59,805	+16
Mar10	090820	2910	2942	2900	2936	+34	1,307	29,154	+374
May10	090820	2947	2951	2918	2947	+30	167	7,062	+63
Jul10	090820	2935	2957	2935	2957	+31	22	3,507	+20
Sep10	090820	2961	2961	2961	2961	+32	17	2,754	-24
Dec10	090820	2974	2974	2974	2974	+35	106	1,830	+24
Total Volume and Open Interest							11,139	110,039	+274
Coffee "C"(ICE)
Sep09	090820	125.40	125.50	122.45	122.70	-2.65	4,486	9,067	-1,560
Dec09	090820	128.85	128.85	125.60	125.80	-2.90	9,564	65,623	+1,190
Mar10	090820	130.95	131.10	128.60	128.70	-2.95	490	15,651	+20
May10	090820	132.30	132.40	130.50	130.60	-3.00	56	6,480	+33
Jul10	090820	132.50	132.50	132.50	132.50	-3.05	44	1,785	+7
Sep10	090820	134.35	134.35	134.35	134.35	-3.10	14	1,943	+7
Total Volume and Open Interest							14,662	102,293	-297
Orange Juice(ICE)
Sep09	090820	94.50	98.20	94.50	95.30	-0.05	1,348	5,159	-1,104
Nov09	090820	98.60	101.50	97.80	98.65	+0.05	1,935	22,550	+1,022
Jan10	090820	104.45	104.50	101.65	101.85	+0.05	94	1,473	-19
Mar10	090820	107.20	107.20	104.90	105.05	unch	95	2,489	+66
May10	090820	110.00	110.00	107.65	107.85	+0.10	16	240	+16
Jul10	090820	109.45	109.45	109.45	109.45	+0.10	0	58	+0
Total Volume and Open Interest							3,488	32,150	-19
Sugar #11(ICE)
Oct09	090820	22.73	23.15	21.67	21.97	-0.70	61,355	299,482	-511
Mar10	090820	24.18	24.61	23.14	23.43	-0.65	48,951	231,877	+8,756
May10	090820	22.79	23.10	21.85	22.14	-0.65	13,255	46,776	+1,501
Jul10	090820	21.31	21.50	20.53	20.72	-0.69	8,371	106,622	+1,487
Oct10	090820	20.95	21.13	20.08	20.30	-0.70	2,990	74,387	+750
Total Volume and Open Interest							139,898	850,928	+12,749
London Cocoa(LCE)
Sep09	090820	1815	1835	1799	1833	+22	2,038	39,344	-252
Dec09	090820	1823	1854	1817	1849	+17	5,298	45,281	+723
Mar10	090820	1832	1855	1827	1854	+17	765	31,177	+0
May10	090820	1834	1858	1830	1855	+17	476	22,687	+205
Jul10	090820	1850	1850	1848	1848	+18	75	7,568	+33
Sep10	090820	1834	1849	1834	1846	+17	146	3,221	+15
Dec10	090820	1843	1843	1843	1843	+17	51	714	-2
Total Volume and Open Interest							6,056	169,545	-77
London Sugar(LCE)
Oct09	090820	565.00	573.50	553.70	556.00	-1.20	3,273	37,096	-986
Dec09	090820	586.30	595.20	574.70	577.40	-2.40	907	13,859	+415
Mar10	090820	603.40	616.00	595.90	597.00	-1.50	1,218	16,585	+425
May10	090820	593.90	599.30	583.00	583.00	-3.40	115	6,146	+87
Aug10	090820	572.10	572.10	557.00	557.00	-7.00	17	5,947	+9
Total Volume and Open Interest							5,547	82,732	-37
Cotton(ICE)
Oct09	090820	57.05	57.77	56.60	56.62	-0.24	60	1,807	-4
Dec09	090820	59.16	60.00	58.65	58.75	-0.28	5,848	97,246	-277
Mar10	090820	61.98	62.34	61.14	61.19	-0.25	572	20,701	+351
May10	090820	62.88	62.88	62.48	62.48	-0.33	41	1,574	+29
Jul10	090820	64.05	64.05	63.63	63.63	-0.38	12	3,543	+2
Oct10	090820	65.00	65.00	65.00	65.00	-0.38	0	15	+0
Total Volume and Open Interest							6,595	127,412	+105
Lumber(CME)
Sep09	090820	182.0	188.4	181.5	183.9	+4.6	538	2,751	-184
Nov09	090820	175.5	180.9	174.6	174.6	unch	372	4,496	+36
Jan10	090820	194.7	199.0	192.0	195.9	+0.1	42	1,364	-5
Mar10	090820	210.1	214.0	206.7	207.0	-4.9	0	74	-5
Total Volume and Open Interest							954	8,698	-157
Crude Oil(NYM)
Sep09	090820	72.15	72.88	71.65	72.54	+0.12	126,682	19,934	-30,890
Oct09	090820	73.55	74.07	72.53	72.91	-0.92	376,871	268,230	+13,279
Nov09	090820	74.47	74.95	73.46	73.77	-1.02	92,351	122,279	+7,255
Dec09	090820	75.48	75.74	74.22	74.52	-1.04	91,076	167,496	+2,476
Jan10	090820	76.25	76.31	75.01	75.24	-1.02	22,771	38,379	-1,925
Feb10	090820	76.89	76.89	75.72	75.90	-1.02	7,269	29,900	-1,054
Mar10	090820	77.61	77.61	76.23	76.46	-1.07	4,293	21,475	+620
Apr10	090820	77.47	77.47	76.95	76.95	-1.12	2,274	12,784	+351
May10	090820	77.97	77.97	77.42	77.42	-1.15	1,941	13,481	+103
Jun10	090820	78.95	79.02	77.69	77.86	-1.16	13,249	75,013	+4,896
Jul10	090820	78.71	78.99	78.05	78.21	-1.16	4,655	32,115	+897
Aug10	090820	79.02	79.02	78.47	78.47	-1.16	1,802	10,902	-222
Sep10	090820	78.74	78.74	78.74	78.74	-1.15	3,428	18,655	+390
Oct10	090820	79.02	79.02	79.02	79.02	-1.13	3,543	9,363	+429
Nov10	090820	79.30	79.30	79.30	79.30	-1.12	3,542	9,466	+205
Dec10	090820	80.10	80.51	79.46	79.60	-1.12	25,285	98,518	+1,568
Total Volume and Open Interest							790,932	1,171,277	-1,895
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	090820	73.500	74.075	72.550	72.900	-0.925	15,664	3,498	+889
Nov09	090820	74.500	74.925	73.500	73.775	-1.025	170	332	+48
Dec09	090820	75.325	75.575	74.250	74.525	-1.025	29	370	+3
Jan10	090820	76.275	76.275	75.150	75.250	-1.000	12	116	-10
Feb10	090820	75.900	75.900	75.900	75.900	-1.025	0	103	+0
Mar10	090820	76.450	76.450	76.450	76.450	-1.075	0	5	+0
Apr10	090820	76.950	76.950	76.950	76.950	-1.125	0	1	+0
May10	090820	77.425	77.425	77.425	77.425	-1.150
Total Volume and Open Interest							15,876	4,511	-2,969
Heating Oil(NYM)
Sep09	090820	191.87	192.66	188.08	188.52	-3.35	31,029	38,543	-3,028
Oct09	090820	194.47	194.91	190.71	191.13	-3.36	25,836	64,136	+3,898
Nov09	090820	197.10	197.47	193.26	193.65	-3.45	8,420	35,704	+1,968
Dec09	090820	199.00	200.06	195.77	196.26	-3.57	7,244	45,175	+1,685
Jan10	090820	201.66	201.83	198.75	199.04	-3.72	3,209	23,474	+759
Feb10	090820	204.63	204.63	201.09	201.09	-3.81	1,820	15,933	+298
Mar10	090820	204.50	204.50	202.10	202.29	-3.91	1,609	11,758	+367
Apr10	090820	203.50	203.50	203.04	203.04	-3.86	1,530	7,807	-120
May10	090820	205.06	205.28	203.89	203.89	-3.81	1,139	8,821	+276
Jun10	090820	208.50	208.50	204.99	204.99	-3.76	1,089	20,263	-120
Jul10	090820	206.74	206.74	206.74	206.74	-3.76	678	3,961	-80
Aug10	090820	209.60	209.60	208.49	208.49	-3.81	809	2,255	+158
Total Volume and Open Interest							88,406	317,997	+6,331
Gasoline(NYMEX)
Sep09	090820	203.46	204.35	197.55	198.22	-5.24	35,376	50,602	-5,380
Oct09	090820	191.42	191.70	186.84	187.39	-3.53	31,213	67,852	+3,226
Nov09	090820	190.53	190.53	186.37	186.79	-3.07	10,282	30,349	-269
Dec09	090820	191.36	191.40	187.26	187.78	-2.94	5,879	30,718	+1,105
Jan10	090820	191.95	192.06	189.44	189.85	-2.82	1,861	12,340	+24
Feb10	090820	193.89	193.96	192.14	192.14	-2.76	935	3,996	-18
Mar10	090820	195.89	195.89	194.20	194.42	-2.73	711	5,642	+254
Apr10	090820	207.41	207.62	207.32	207.62	-2.73	423	5,179	+70
May10	090820	209.94	209.94	208.82	208.82	-2.68	184	3,522	+112
Jun10	090820	212.40	212.40	209.22	209.22	-2.58	503	3,955	+400
Total Volume and Open Interest							87,905	222,889	-325
e-miNY RBOB Gasoline(NYM)
Sep09	090820	198.22	198.22	198.22	198.22	-5.24	0	2	+0
Oct09	090820	187.39	187.39	187.39	187.39	-3.53
Nov09	090820	186.79	186.79	186.79	186.79	-3.07
Dec09	090820	187.78	187.78	187.78	187.78	-2.94	0	2	+0
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Sep09	090820	3.140	3.169	2.928	2.945	-0.174	83,508	76,515	-3,061
Oct09	090820	3.487	3.535	3.306	3.320	-0.152	44,656	177,277	+2,184
Nov09	090820	4.329	4.401	4.232	4.241	-0.092	13,976	81,814	+1,023
Dec09	090820	5.130	5.165	5.037	5.052	-0.056	6,469	51,087	+97
Jan10	090820	5.450	5.451	5.329	5.342	-0.056	4,760	56,072	+219
Feb10	090820	5.445	5.485	5.371	5.386	-0.057	747	22,736	-66
Mar10	090820	5.468	5.468	5.363	5.369	-0.047	1,649	37,338	-342
Apr10	090820	5.420	5.422	5.333	5.341	-0.035	1,840	41,288	-92
May10	090820	5.480	5.482	5.400	5.403	-0.035	230	20,057	+32
Jun10	090820	5.573	5.579	5.496	5.503	-0.034	178	10,002	+58
Jul10	090820	5.683	5.705	5.610	5.623	-0.036	179	10,076	+23
Aug10	090820	5.786	5.810	5.716	5.719	-0.036	90	8,104	-12
Sep10	090820	5.847	5.869	5.786	5.789	-0.032	105	7,370	+13
Oct10	090820	5.980	5.986	5.911	5.911	-0.032	768	20,087	+164
Nov10	090820	6.365	6.400	6.311	6.311	-0.032	136	6,311	+37
Dec10	090820	6.748	6.780	6.690	6.691	-0.027	202	13,240	+82
Total Volume and Open Interest							160,866	756,486	+403
Brent Crude Oil(ICE)
Oct09	090820	74.74	74.78	73.10	73.33	-1.26	145,616	215,480	+33,324
Nov09	090820	75.32	75.42	73.78	73.99	-1.29	55,500	106,942	+8,342
Dec09	090820	75.96	76.11	74.48	74.67	-1.33	43,324	113,378	+4,360
Jan10	090820	76.63	76.63	75.21	75.31	-1.35	8,653	31,862	-971
Feb10	090820	77.23	77.23	75.82	75.92	-1.36	4,246	20,198	+476
Mar10	090820	77.83	77.83	76.41	76.52	-1.37	3,615	15,887	-370
Apr10	090820	78.39	78.39	77.06	77.06	-1.40	2,483	8,704	+383
May10	090820	78.89	78.89	77.56	77.56	-1.42	1,808	6,069	-54
Jun10	090820	79.30	79.30	78.00	78.00	-1.44	5,568	43,999	+698
Jul10	090820	78.36	78.36	78.36	78.36	-1.44	1,746	9,464	-122
Aug10	090820	78.66	78.66	78.66	78.66	-1.42	1,463	6,266	+86
Sep10	090820	78.97	78.97	78.97	78.97	-1.38	1,137	3,968	+215
Oct10	090820	79.24	79.24	79.24	79.24	-1.36	1,290	3,457	+20
Nov10	090820	79.52	79.52	79.52	79.52	-1.33	1,370	3,526	-37
Total Volume and Open Interest							290,038	741,239	+45,242
Gas Oil(ICE)
Sep09	090820	607.00	611.00	597.25	603.75	+3.25	45,521	94,688	+8,038
Oct09	090820	615.25	617.00	603.50	609.75	+3.50	30,323	82,535	+9,595
Nov09	090820	619.75	622.00	610.00	616.25	+3.50	12,132	39,048	+1,012
Dec09	090820	627.50	628.00	617.00	623.00	+3.00	20,996	64,087	+901
Jan10	090820	634.00	634.75	625.00	630.50	+2.75	7,621	46,994	+887
Feb10	090820	642.00	642.00	633.00	636.75	+2.50	2,791	21,206	+296
Mar10	090820	644.75	644.75	638.50	642.25	+2.25	1,096	20,454	+203
Apr10	090820	650.50	650.50	644.25	648.00	+2.00	742	11,662	-53
May10	090820	656.00	656.00	649.25	653.50	+2.00	1,415	11,386	+635
Jun10	090820	660.75	660.75	654.50	658.50	+1.75	2,748	31,579	+623
Total Volume and Open Interest							131,870	529,927	+24,190
Ethanol(CBOT)
Aug09	090805	1.637	1.637	1.635	1.635	-0.023	6	72	-6
Sep09	090820	1.560	1.585	1.560	1.582	+0.014	73	337	-48
Oct09	090820	1.555	1.569	1.550	1.562	+0.015	13	460	+7
Nov09	090820	1.550	1.565	1.550	1.560	+0.012	25	310	+13
Dec09	090820	1.560	1.560	1.560	1.560	+0.011	18	313	+4
Jan10	090820	1.549	1.585	1.545	1.569	+0.020	30	572	+20
Feb10	090820	1.555	1.580	1.555	1.567	+0.015	10	454	+7
Mar10	090820	1.560	1.589	1.560	1.571	+0.011	15	593	+10
Total Volume and Open Interest							272	4,112	+67
WTI Crude Oil(ICE)
Oct09	090820	73.90	74.07	72.53	72.91	-0.92	123,158	115,805	+13,440
Nov09	090820	74.69	74.96	73.45	73.77	-1.02	50,079	49,702	+5,440
Dec09	090820	75.75	75.75	74.24	74.52	-1.04	29,395	78,031	+1,117
Jan10	090820	75.63	75.88	74.97	75.24	-1.02	4,633	18,615	-575
Feb10	090820	76.91	76.91	75.65	75.90	-1.02	1,324	16,063	+435
Mar10	090820	77.52	77.52	76.24	76.46	-1.07	970	7,722	-187
Apr10	090820	77.37	77.47	76.76	76.95	-1.12	761	4,702	+59
May10	090820	77.86	78.10	77.23	77.42	-1.15	876	5,686	+113
Jun10	090820	79.01	79.02	77.69	77.86	-1.16	3,871	23,125	+1,461
Jul10	090820	78.21	78.21	78.21	78.21	-1.16	891	26,149	+608
Aug10	090820	78.47	78.47	78.47	78.47	-1.16	867	6,706	+61
Sep10	090820	78.74	78.74	78.74	78.74	-1.15	718	7,673	-82
Oct10	090820	79.02	79.02	79.02	79.02	-1.13	712	4,696	+224
Nov10	090820	79.30	79.30	79.30	79.30	-1.12	757	3,336	-60
Dec10	090820	80.30	80.30	79.60	79.60	-1.12	7,084	63,866	+205
Jan11	090820	79.76	79.76	79.76	79.76	-1.12	180	6,663	+0
Total Volume and Open Interest							228,242	512,539	-1,520
US Dollar Index(ICE)
Sep09	090820	78.500	78.745	78.365	78.450	-0.095	8,964	23,161	+248
Dec09	090820	78.800	79.010	78.670	78.740	-0.105	124	2,280	+25
Mar10	090820	79.015	79.015	79.015	79.015	-0.120	1	4	+1
Total Volume and Open Interest							9,089	25,445	+274
Australian Dollar(CME)
Sep09	090820	82.84	83.19	82.56	82.95	+0.25	85,511	100,718	+749
Dec09	090820	82.25	82.58	81.98	82.36	+0.25	186	976	-20
Mar10	090820	81.70	81.70	81.45	81.70	+0.25	0	15	+0
Total Volume and Open Interest							85,697	101,710	+729
British Pound(CME)
Sep09	090820	165.40	166.08	164.50	165.06	-0.36	119,567	92,256	-227
Dec09	090820	165.33	166.08	164.52	165.06	-0.36	321	2,074	+12
Mar10	090820	165.04	165.81	164.72	165.04	-0.36	0	11	+0
Total Volume and Open Interest							119,888	94,405	-215
Canadian Dollar(CME)
Sep09	090820	91.32	92.06	90.94	91.86	+0.64	64,919	89,896	+1,577
Dec09	090820	91.29	92.06	90.98	91.87	+0.63	181	3,963	+39
Mar10	090820	91.87	92.00	91.11	91.87	+0.64	0	754	+0
Jun10	090820	91.88	91.98	91.12	91.88	+0.65	0	186	+0
Total Volume and Open Interest							65,100	94,995	+1,616
Japanese Yen(CME)
Sep09	090820	106.31	106.56	105.78	106.29	-0.15	100,468	78,448	+6,501
Dec09	090820	106.32	106.63	105.87	106.36	-0.16	181	668	+26
Mar10	090820	106.49	106.66	106.24	106.49	-0.17	0	38	+0
Total Volume and Open Interest							100,649	79,156	+6,527
Swiss Franc(CME)
Sep09	090820	93.94	94.20	93.61	94.11	+0.14	50,415	38,572	+8,711
Dec09	090820	93.71	94.27	93.71	94.20	+0.14	59	408	+3
Mar10	090820	94.33	94.33	94.08	94.33	+0.14	1	10	+1
Total Volume and Open Interest							50,475	38,990	+8,715
EuroFX(CME)
Sep09	090820	142.29	142.79	142.01	142.56	+0.16	264,852	126,224	+2,402
Dec09	090820	142.35	142.76	142.01	142.55	+0.16	2,711	4,200	+870
Mar10	090820	142.54	142.54	142.29	142.54	+0.16	17	391	+16
Total Volume and Open Interest							267,580	130,820	+3,288
Mexican Peso(CME)
Sep09	090820	773.2	778.0	772.5	773.5	+0.5	24,178	93,633	+6,282
Oct09	090820	768.2	768.2	767.8	768.2	+0.5
Total Volume and Open Interest							24,318	95,921	+6,363
Brazilian Real(CME)
Sep09	090820	541.70	541.70	541.20	541.70	+0.50	1	2,134	+1
Oct09	090820	539.00	539.00	538.50	539.00	+0.50
Nov09	090820	535.75	535.75	535.55	535.75	+0.20
Dec09	090820	532.95	532.95	532.85	532.95	+0.10	0	69	+0
Total Volume and Open Interest							1	2,203	+1
30-Year T-Bonds(CBOT)
Sep09	090820	119~300	120~160	119~130	120~100	+0~140	320,720	667,799	-11,902
Dec09	090820	118~200	119~060	118~100	119~020	+0~150	36,183	65,126	+25,939
Mar10	090820	117~300	118~020	117~200	118~020	+0~140	0	43	+0
Total Volume and Open Interest							356,903	732,971	+14,037
10-Year T-Notes(CBOT)
Sep09	090820	118~015	118~070	117~190	118~035	+0~045	944,592	1,106,466	-11,173
Dec09	090820	116~160	116~245	116~055	116~215	+0~045	27,920	35,757	+11,716
Mar10	090820	115~215	115~215	115~170	115~215	+0~045
Total Volume and Open Interest							972,512	1,142,223	+543
5-Year T-Notes(CBOT)
Sep09	090820	116~012	116~021	115~100	116~012	+0~005	483,411	789,638	-24,523
Dec09	090820	114~095	114~111	114~066	114~104	+0~004	25,535	58,038	+15,650
Mar10	090820	114~104	114~104	114~100	114~104	+0~004
Total Volume and Open Interest							508,946	847,676	-8,873
2 Year T-Notes(CBOT)
Sep09	090820	108~077	108~080	108~064	108~076	+0~001	209,718	729,883	-12,406
Dec09	090820	107~113	107~124	107~112	107~121	+0~001	20,148	51,301	+13,714
Mar10	090820	107~121	107~121	107~120	107~121	+0~001
Total Volume and Open Interest							229,866	781,184	+1,308
Eurodollars(CME)
Sep09	090820	99.567	99.595	99.562	99.582	+0.015	105,208	978,174	-275
Dec09	090820	99.420	99.450	99.400	99.435	+0.015	140,029	951,364	+18,852
Mar10	090820	99.175	99.195	99.135	99.180	+0.015	203,356	957,499	-764
Jun10	090820	98.780	98.800	98.725	98.785	+0.015	220,266	682,730	+22,007
Sep10	090820	98.345	98.375	98.285	98.365	+0.025	269,315	625,926	+4,118
Dec10	090820	97.940	97.965	97.855	97.955	+0.035	240,277	704,963	+2,102
Mar11	090820	97.570	97.610	97.490	97.595	+0.040	192,586	396,601	+7,997
Jun11	090820	97.220	97.270	97.155	97.260	+0.045	135,308	381,460	+2,923
Sep11	090820	96.930	96.985	96.860	96.970	+0.045	56,518	235,794	+1,500
Dec11	090820	96.655	96.715	96.590	96.695	+0.040	48,776	176,184	-1,260
Mar12	090820	96.480	96.515	96.390	96.495	+0.040	48,536	142,588	+3,318
Jun12	090820	96.260	96.335	96.195	96.310	+0.045	39,601	124,896	+477
Sep12	090820	96.105	96.180	96.040	96.150	+0.050	14,228	67,991	+992
Dec12	090820	95.900	96.025	95.885	95.990	+0.050	9,373	60,138	+514
Mar13	090820	95.805	95.935	95.790	95.890	+0.050	7,798	61,766	+642
Jun13	090820	95.695	95.825	95.680	95.780	+0.055	6,901	33,071	+340
Sep13	090820	95.625	95.715	95.570	95.675	+0.060	6,043	39,383	+431
Dec13	090820	95.450	95.595	95.445	95.555	+0.065	4,369	29,846	+536
Total Volume and Open Interest							1,761,439	6,777,877	+63,650
30 Day Federal Funds(CBOT)
Aug09	090820	99.835	99.835	99.832	99.835	unch	2,942	53,678	-770
Sep09	090820	99.830	99.830	99.820	99.825	unch	2,228	35,454	+406
Oct09	090820	99.810	99.815	99.810	99.810	unch	1,402	35,722	+378
Nov09	090820	99.795	99.805	99.795	99.800	+0.005	2,226	49,309	+689
Dec09	090820	99.790	99.795	99.785	99.790	unch	3,131	39,923	+697
Jan10	090820	99.775	99.785	99.770	99.775	unch	3,748	34,885	+392
Total Volume and Open Interest							26,874	390,512	+2,715
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	090820	99.465	99.465	99.465	99.465	unch	0	6,676	+0
Dec09	090820	99.490	99.490	99.490	99.490	+0.010	0	730	+0
Mar10	090820	99.510	99.510	99.510	99.510	+0.010	0	604	+0
Jun10	090820	99.510	99.510	99.510	99.510	+0.025
Sep10	090820	99.435	99.435	99.435	99.435	unch
Dec10	090820	99.390	99.390	99.390	99.390	unch
Mar11	090820	99.305	99.305	99.305	99.305	unch
Jun11	090820	99.245	99.245	99.245	99.245	unch
Sep11	090820	99.230	99.230	99.230	99.230	+0.010
Dec11	090820	99.035	99.035	99.035	99.035	+0.010
Total Volume and Open Interest							0	8,010	+0
3-Mth Euro-Yen(SGX)
Sep09	090820	99.47	99.47	99.46	99.46	unch	34	12,621	+373
Dec09	090820	99.50	99.50	99.49	99.49	+0.01	0	3,095	+0
Mar10	090820	99.49	99.49	99.49	99.49	+0.01	0	3,290	+0
Jun10	090820	99.47	99.47	99.47	99.47	+0.01	0	1,602	+0
Sep10	090820	99.42	99.42	99.42	99.42	+0.01	0	417	+0
Dec10	090820	99.38	99.38	99.38	99.38	+0.01	0	420	+0
Mar11	090820	99.29	99.29	99.29	99.29	+0.01	0	412	+0
Jun11	090820	99.23	99.23	99.23	99.23	+0.01	0	52	+0
Total Volume and Open Interest							34	23,432	+373
Japanese Gov't Bonds(SGX)
Sep09	090820	138.99	139.08	138.65	138.73	-0.27
Dec09	090820	138.45	138.45	138.23	138.23	-0.27	1	5	+1
Mar10	090820	138.00	138.00	138.00	138.00	-0.27
Total Volume and Open Interest							2,190	14,145	+325
Euro-Bund(EUREX)
Sep09	090820	122.40	122.70	122.13	122.52	-0.15	645,290	867,396	-22,227
Dec09	090820	121.00	121.25	120.75	121.09	-0.16	3,257	24,742	+733
Mar10	090820	120.90	120.90	120.77	120.77	-0.15	38	18	+4
Total Volume and Open Interest							648,585	892,156	-21,490
Euro-Bobl(EUREX)
Sep09	090820	116.05	116.33	115.96	116.20	-0.02	324,348	599,118	-22,385
Dec09	090820	114.62	114.85	114.58	114.79	-0.02	12,897	15,672	+11,943
Mar10	090820	114.67	114.67	114.67	114.67	-0.02
Total Volume and Open Interest							337,245	614,790	-10,442
3-Mth Euribor(EUREX)
Sep09	090820	99.180	99.190	99.180	99.190	+0.015	12	17,961	+4
Dec09	090820	99.040	99.075	99.040	99.075	+0.025	8	6,065	-7
Mar10	090820	98.870	98.870	98.870	98.870	+0.020	50	2,743	+0
Total Volume and Open Interest							77	34,284	-5
Long Gilt(LIFFE)
Sep09	090820	119~14	119~18	119~06	119~14	-0~08	60,534	249,887	-828
Dec09	090820	117~28	117~30	117~22	117~28	-0~08	3,841	4,746	+3,619
Total Volume and Open Interest							64,375	254,633	+2,791
3-Mth Short Sterling(LIFFE)
Sep09	090820	99.35	99.40	99.34	99.39	+0.03	68,732	278,053	-388
Dec09	090820	99.15	99.22	99.14	99.20	+0.03	74,608	306,085	+11,879
Mar10	090820	98.78	98.86	98.77	98.83	+0.01	54,510	339,983	-2,166
Jun10	090820	98.27	98.36	98.27	98.34	+0.02	84,243	293,227	+1,211
Sep10	090820	97.74	97.83	97.73	97.81	+0.02	79,307	256,535	+978
Dec10	090820	97.22	97.30	97.21	97.29	+0.03	65,500	293,611	+5,112
Total Volume and Open Interest							522,873	2,276,683	+23,513
3-Mth Euribor(LIFFE)
Sep09	090820	99.175	99.190	99.170	99.190	+0.015	42,844	632,885	+3,993
Dec09	090820	99.045	99.080	99.035	99.075	+0.025	67,367	543,291	-1,147
Mar10	090820	98.840	98.880	98.825	98.870	+0.020	75,780	437,169	+2,174
Total Volume and Open Interest							496,738	3,074,210	+16,029
3-Mth Aus T-Bills(SFE)
Sep09	090820	96.67	96.69	96.64	96.66	-0.02	10,425	273,690	-4,828
Dec09	090820	96.21	96.23	96.16	96.19	-0.02	12,842	304,003	-14,213
Mar10	090820	95.67	95.69	95.60	95.63	-0.03	7,536	166,661	-5,554
Jun10	090820	95.21	95.23	95.14	95.16	-0.04	3,381	99,109	-4,914
Sep10	090820	94.88	94.89	94.79	94.83	-0.03	2,556	61,435	-2,255
Dec10	090820	94.68	94.68	94.56	94.62	-0.04	1,533	41,532	-1,164
Mar11	090820	94.46	94.48	94.43	94.47	-0.04	370	19,286	-80
Jun11	090820	94.32	94.35	94.31	94.35	-0.03	487	15,625	-139
Sep11	090820	94.18	94.22	94.18	94.22	-0.03	335	5,548	-236
Dec11	090820	94.03	94.11	94.02	94.11	-0.01	153	1,490	+69
Total Volume and Open Interest							39,747	989,877	-33,239
10-Year Aus T-Bonds(SFE)
Sep09	090820	94.61	94.63	94.52	94.56	-0.03	16,799	381,576	-17,495
Dec09	090820	94.56	94.56	94.56	94.56	-0.03
Total Volume and Open Interest							16,799	381,576	-17,495
3-Year Aus T-Bonds(SFE)
Sep09	090820	95.16	95.19	95.06	95.09	-0.06	65,569	767,599	-33,785
Dec09	090820	95.09	95.09	95.09	95.09	-0.06
Total Volume and Open Interest							65,569	767,599	-33,785
Gold(CMX)
Aug09	090820	942.9	945.7	940.1	940.3	-3.0	194	453	-54
Oct09	090820	944.6	946.2	937.6	940.6	-3.1	4,251	21,251	-118
Dec09	090820	944.2	947.3	938.5	941.7	-3.1	80,904	249,992	+928
Feb10	090820	944.7	947.0	942.5	943.0	-3.1	3,078	19,690	-132
Apr10	090820	948.0	948.0	942.3	944.2	-3.1	312	19,827	-70
Jun10	090820	945.6	945.7	945.6	945.6	-3.2	1,077	12,032	+128
Aug10	090820	947.2	947.2	947.2	947.2	-3.2	64	7,538	+14
Oct10	090820	949.2	949.2	949.2	949.2	-3.2	80	3,570	+20
Dec10	090820	952.5	953.5	949.7	951.7	-3.2	454	10,476	-52
Feb11	090820	954.5	954.5	954.5	954.5	-3.3	0	1,012	+0
Apr11	090820	957.6	957.6	957.6	957.6	-3.5	0	97	+0
Jun11	090820	961.2	961.2	961.2	961.2	-3.5	0	7,922	+0
Total Volume and Open Interest							90,953	374,225	+415
Silver(CMX)
Sep09	090820	1381.5	1407.0	1379.0	1388.0	+0.5	39,622	35,888	-1,316
Dec09	090820	1385.5	1410.5	1382.5	1391.3	+0.4	18,393	41,789	-172
Mar10	090820	1392.5	1395.5	1390.0	1394.4	+0.4	110	6,454	+0
May10	090820	1397.0	1397.5	1396.4	1396.4	+0.4	12	2,211	+2
Jul10	090820	1398.4	1398.4	1398.4	1398.4	+0.4	7	2,858	+0
Sep10	090820	1400.4	1400.4	1400.4	1400.4	+0.4	39	2,130	-2
Dec10	090820	1407.5	1410.0	1404.7	1404.7	+0.4	69	3,500	+37
Total Volume and Open Interest							58,349	102,082	-1,445
Platinum(NYMEX)
Oct09	090820	1245.4	1256.3	1236.6	1242.0	+0.6	2,108	24,827	+432
Jan10	090820	1258.0	1260.0	1246.1	1247.0	unch	64	1,430	+43
Apr10	090820	1255.0	1255.2	1254.1	1254.1	unch	0	96	+0
Total Volume and Open Interest							2,172	26,353	+475
Palladium(NYMEX)
Sep09	090820	275.25	276.25	272.00	275.25	+3.45	1,191	9,873	-667
Dec09	090820	276.45	276.90	274.00	276.60	+3.55	1,025	10,144	+631
Mar10	090820	276.75	277.95	276.65	277.95	+3.60	1	109	+0
Total Volume and Open Interest							2,217	20,126	-36
Copper(CMX)
Sep09	090820	276.75	279.90	271.90	274.15	-1.90	32,826	26,996	-2,939
Dec09	090820	277.15	281.00	273.00	275.40	-1.70	12,153	70,812	+2,638
Mar10	090820	278.15	278.15	273.00	275.00	-1.70	192	7,076	+98
May10	090820	273.00	274.80	273.00	274.70	-1.60	55	1,320	+20
Jul10	090820	274.00	274.00	274.00	274.00	-1.50	30	1,427	+20
Total Volume and Open Interest							46,085	116,454	-249
DJIA Index(CBOT)
Sep09	090820	9272	9345	9248	9320	+44	1,657	11,860	+551
Dec09	090820	9267	9267	9215	9259	+44	5	669	+0
Mar10	090820	9208	9208	9164	9208	+44	0	2	+0
Jun10	090820	9160	9160	9116	9160	+44
Total Volume and Open Interest							1,662	12,531	+551
E-mini DJIA Index(CBOT)
Sep09	090820	9277	9348	9244	9320	+44	144,978	71,857	+3,770
Dec09	090820	9200	9275	9190	9259	+44	158	545	-8
Mar10	090820	9208	9208	9208	9208	+44	0	31	+0
Jun10	090820	9160	9160	9160	9160	+44
Total Volume and Open Interest							145,136	72,433	+3,762
S & P 500(CME)
Sep09	090820	996.70	1008.00	994.50	1004.70	+7.60	22,615	374,141	-742
Dec09	090820	991.50	1002.00	990.50	1000.10	+7.60	753	12,265	+701
Mar10	090820	996.00	996.90	985.90	996.00	+7.60	0	4,168	+0
Jun10	090820	993.00	993.90	982.90	993.00	+7.60	0	179	+0
Total Volume and Open Interest							23,368	390,758	-41
S & P 500 E-Mini(Globex)
Sep09	090820	996.75	1007.75	994.25	1004.75	+7.75	2,127,507	2,620,243	+40,185
Dec09	090820	992.00	1003.25	990.00	1000.00	+7.50	4,424	43,498	+1,916
Total Volume and Open Interest							2,131,933	2,663,789	+42,100
NASDAQ 100(CME)
Sep09	090820	1597.80	1619.00	1591.80	1614.00	+15.20	2,879	20,785	+628
Dec09	090820	1611.50	1612.30	1611.50	1611.50	+15.20	2	29	-2
Mar10	090820	1610.50	1611.30	1610.50	1610.50	+15.20
Total Volume and Open Interest							2,881	20,814	+626
NASDAQ 100 E-Mini(Globex)
Sep09	090820	1598.00	1620.30	1591.00	1614.00	+15.20	292,131	325,186	+3,375
Dec09	090820	1600.80	1616.30	1589.00	1611.50	+15.20	89	3,546	+9
Total Volume and Open Interest							292,221	328,745	+3,385
S & P Midcap 400(CME)
Sep09	090820	640.00	646.50	636.50	646.30	+6.50	12	2,846	+1
Dec09	090820	644.30	644.30	644.30	644.30	+6.50
Mar10	090820	642.30	642.30	642.30	642.30	+6.50
Total Volume and Open Interest							12	2,846	+1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090820	10325	10460	10305	10425	+135	10,392	35,638	+287
Dec09	090820	10430	10440	10425	10430	+140	0	2	+0
Total Volume and Open Interest							10,392	35,640	+287
Nikkei 225(SGX)
Sep09	090820	10170	10415	10110	10360	+175	97,271	218,090	+5,543
Dec09	090820	10080	10370	10070	10330	+185	107	1,741	+87
Mar10	090820	10340	10340	10340	10340	+175	20	75	+0
Total Volume and Open Interest							97,398	221,085	+5,630
CAC 40(EURONEXT)
Aug09	090820	3487.0	3516.5	3476.0	3506.0	+56.0	210,410	408,323	-39,798
Sep09	090820	3469.0	3510.5	3469.0	3500.5	+56.5	117,526	295,016	+88,927
Oct09	090820	3488.0	3500.5	3472.0	3500.5	+56.5	24	178	+13
Total Volume and Open Interest							327,975	706,145	+49,157
Hang Seng Index(HKFE)
Aug09	090820	20248	20490	20200	20284	+285	88,044	87,755	+1,125
Sep09	090820	20116	20400	20115	20186	+277	3,539	6,409	+1,616
Total Volume and Open Interest							92,053	96,262	+2,888
DAX(EUREX)
Sep09	090820	5288.0	5336.0	5266.0	5305.5	+73.5	136,127	148,378	-2,015
Dec09	090820	5296.0	5334.5	5275.0	5308.0	+73.5	1,214	19,085	+1
Mar10	090820	5302.0	5340.5	5284.5	5313.5	+73.5	130	1,670	+21
Total Volume and Open Interest							137,471	169,133	-1,993
FT-SE 100(EURONEXT)
Sep09	090820	4735.00	4765.50	4724.00	4753.00	+76.50	96,526	623,768	+2,765
Dec09	090820	4699.00	4729.00	4699.00	4721.50	+76.50	284	5,257	+69
Mar10	090820	4681.50	4685.50	4681.00	4684.00	+76.50	5	1,184	+5
Total Volume and Open Interest							96,815	630,699	+2,839
SPI 200(SFE)
Sep09	090820	4325.0	4399.0	4310.0	4321.0	-13.0	36,850	241,267	-1,021
Dec09	090820	4333.0	4392.0	4328.0	4331.0	-13.0	18	4,038	+7
Mar10	090820	4313.0	4313.0	4313.0	4313.0	-13.0	30	4,373	+0
Total Volume and Open Interest							37,148	250,969	-906
GSCI(CME)
Sep09	090820	472.00	472.75	467.00	467.00	-4.45	409	17,252	+35
Oct09	090820	475.00	481.00	475.00	475.00	-5.40	2	0	+0
Nov09	090820	482.00	488.00	482.00	482.00	-5.40	2	0	+0
Total Volume and Open Interest							413	17,252	+35
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