MRCI's End of Day Prices

Daily Futures Price Listing Fri August 21, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090821	1006.00	1035.75	998.00	1023.00	+23.75	10,277	20,965	-83
Nov09	090821	957.50	988.00	951.75	973.00	+16.00	59,350	248,455	-965
Jan10	090821	959.00	989.00	955.00	975.75	+16.25	8,393	52,357	+1,154
Mar10	090821	960.00	985.75	954.75	974.75	+15.25	3,140	24,092	+258
May10	090821	955.25	980.00	951.00	970.00	+13.00	2,605	17,399	+158
Jul10	090821	960.75	981.75	957.50	972.50	+12.50	5,056	19,199	-242
Aug10	090821	965.00	965.00	954.00	965.00	+11.00	0	138	+0
Sep10	090821	951.00	951.00	951.00	951.00	+15.00	0	47	+0
Nov10	090821	932.50	943.25	922.50	931.00	+6.00	2,215	21,435	+439
Jan11	090821	936.00	936.00	931.00	936.00	+5.00	0	52	+0
Mar11	090821	938.00	938.00	933.00	938.00	+5.00	0	37	+0
May11	090821	939.00	939.00	934.00	939.00	+5.00	0	2	+0
Jul11	090821	940.00	940.00	934.00	940.00	+6.00	0	13	+0
Aug11	090821	939.00	939.00	928.00	939.00	+11.00
Total Volume and Open Interest							91,053	404,872	+925
Soybean Meal(CBOT)
Sep09	090821	327.50	339.80	327.50	333.00	+6.10	20,821	27,492	-2,366
Oct09	090821	290.70	301.60	290.00	298.00	+7.60	7,267	26,889	+648
Dec09	090821	283.40	293.40	282.20	290.00	+6.60	23,623	70,880	-369
Jan10	090821	287.40	290.70	283.90	287.60	+5.80	2,327	9,476	+342
Mar10	090821	280.10	287.70	279.90	285.30	+5.10	1,157	8,081	+0
May10	090821	277.40	283.90	276.30	281.90	+3.90	1,050	9,485	+91
Jul10	090821	281.50	284.50	279.00	282.60	+3.70	691	4,381	+191
Aug10	090821	282.50	282.50	278.40	282.00	+3.60	86	1,071	+8
Sep10	090821	278.50	279.00	274.40	278.50	+4.10	109	828	+53
Oct10	090821	269.50	269.50	265.90	269.50	+3.60	46	648	-5
Total Volume and Open Interest							57,628	161,463	-1,207
Soybean Oil(CBOT)
Sep09	090821	35.93	36.65	35.40	36.33	+0.53	18,707	35,258	-3,609
Oct09	090821	36.12	36.83	35.71	36.53	+0.54	8,693	31,064	+1,350
Dec09	090821	36.41	37.25	36.00	36.94	+0.55	21,859	114,264	-663
Jan10	090821	36.70	37.61	36.39	37.29	+0.53	2,368	20,385	+393
Mar10	090821	36.86	37.86	36.86	37.50	+0.53	835	9,698	+311
May10	090821	37.00	37.93	36.78	37.62	+0.53	409	7,865	+34
Jul10	090821	36.94	38.09	36.94	37.73	+0.51	514	5,674	+58
Aug10	090821	36.99	37.78	36.99	37.78	+0.49	57	613	+7
Sep10	090821	37.04	37.83	37.04	37.83	+0.49	0	351	+0
Oct10	090821	37.09	37.88	37.09	37.88	+0.49	0	358	+0
Total Volume and Open Interest							53,754	233,250	-1,996
Canola(WCE)
Nov09	090821	423.6	429.8	419.0	423.7	+1.6	5,486	87,983	-2,239
Jan10	090821	432.9	433.7	423.7	427.8	+1.6	96	13,974	-17
Mar10	090821	437.1	437.1	425.4	430.9	+1.6	7	1,922	-3
May10	090821	434.3	434.3	434.3	434.3	+1.6	0	561	+0
Jul10	090821	439.2	439.2	439.2	439.2	+2.0	35	702	+25
Total Volume and Open Interest							5,649	105,243	-2,209
Corn(CBOT)
Sep09	090821	318.25	328.50	317.75	321.75	+3.25	34,627	104,506	-4,141
Dec09	090821	324.00	334.00	321.75	326.25	+2.25	66,261	498,660	+3,103
Mar10	090821	337.50	347.00	335.25	339.50	+2.25	8,396	106,142	+1,300
May10	090821	348.25	355.75	345.00	349.00	+2.25	1,350	24,470	+103
Jul10	090821	355.25	365.00	353.50	358.25	+3.00	2,248	57,896	+162
Sep10	090821	365.00	370.00	363.00	366.25	+3.00	327	9,108	+1
Dec10	090821	374.00	382.00	371.25	376.25	+3.25	3,006	59,956	+1,538
Mar11	090821	392.00	393.00	384.75	388.50	+3.25	51	1,451	+50
May11	090821	394.75	395.50	392.25	395.50	+3.25	0	23	+0
Jul11	090821	396.75	400.75	396.75	400.75	+3.25	11	921	+10
Total Volume and Open Interest							116,349	869,188	+2,163
Wheat(CBOT)
Sep09	090821	468.00	476.00	458.75	460.25	-8.75	11,249	52,700	-2,379
Dec09	090821	496.50	503.00	485.75	487.25	-9.25	21,113	190,735	+2,147
Mar10	090821	516.00	522.00	505.75	506.75	-8.75	2,384	30,968	+481
May10	090821	527.00	533.75	519.00	519.25	-8.50	306	4,044	+46
Jul10	090821	539.50	545.25	530.00	531.75	-8.00	1,439	43,238	-27
Sep10	090821	559.50	559.50	544.75	547.00	-7.50	180	568	+22
Total Volume and Open Interest							38,431	330,162	+752
Wheat(KCBT)
Sep09	090821	498.00	505.25	490.50	493.75	-5.00	4,799	16,075	-959
Dec09	090821	514.50	521.50	506.50	509.75	-5.25	5,232	58,679	+648
Mar10	090821	532.00	537.50	523.50	526.25	-5.25	841	10,778	+183
May10	090821	543.00	548.25	534.50	537.50	-5.25	31	1,875	+0
Jul10	090821	554.75	559.75	545.00	548.50	-5.25	341	11,465	+15
Sep10	090821	568.25	568.25	557.25	559.75	-5.25	13	675	-10
Total Volume and Open Interest							11,969	103,594	+364
Wheat(MGE)
Sep09	090821	538.00	543.25	528.00	532.00	-6.75	1,335	5,472	-205
Dec09	090821	551.00	557.00	539.50	544.00	-7.00	2,598	19,043	+638
Mar10	090821	570.00	572.75	557.50	561.25	-7.25	1,175	6,937	+211
May10	090821	581.50	582.00	568.00	571.75	-6.75	110	1,945	-29
Jul10	090821	585.25	592.50	578.00	579.75	-9.25	80	5,739	-34
Total Volume and Open Interest							5,352	40,650	+506
Oats(CBOT)
Sep09	090821	201.50	210.00	201.00	205.00	+2.50	507	1,303	-195
Dec09	090821	216.50	224.50	215.00	219.00	+2.50	956	10,371	+170
Mar10	090821	233.25	236.00	229.25	231.75	+2.50	102	1,801	-55
May10	090821	240.75	240.75	238.25	240.75	+2.50	3	90	+1
Total Volume and Open Interest							1,569	13,569	-78
Rough Rice(CBOT)
Sep09	090821	13.10	13.23	13.09	13.12	-0.06	168	2,608	-131
Nov09	090821	13.40	13.48	13.34	13.38	-0.06	700	6,560	+237
Jan10	090821	13.59	13.68	13.59	13.62	-0.04	44	775	+27
Mar10	090821	13.90	13.92	13.83	13.86	-0.05	33	954	+4
Total Volume and Open Interest							980	11,288	+155
Live Cattle(CME)
Aug09	090821	84.800	85.100	84.600	85.000	+0.200	856	6,581	-477
Oct09	090821	88.800	89.100	88.500	88.600	-0.230	6,537	108,899	-382
Dec09	090821	88.600	88.885	88.100	88.150	-0.450	3,768	64,376	+820
Feb10	090821	88.500	88.750	88.050	88.080	-0.420	2,685	25,232	+456
Apr10	090821	90.180	90.400	89.800	89.950	-0.150	1,157	16,859	+434
Jun10	090821	87.000	87.100	86.600	86.850	-0.050	281	7,207	+34
Total Volume and Open Interest							15,346	231,396	+882
Feeder Cattle(CME)
Aug09	090821	101.000	101.000	100.000	100.150	-0.900	328	2,274	-183
Sep09	090821	101.080	101.180	100.500	100.700	-0.400	473	5,273	-65
Oct09	090821	101.100	101.180	100.430	100.635	-0.565	485	10,210	+55
Nov09	090821	101.200	101.350	100.500	100.785	-0.515	208	3,272	+57
Jan10	090821	101.700	101.800	101.230	101.580	-0.270	128	1,312	+69
Mar10	090821	101.350	101.650	100.950	101.600	unch	12	629	+2
Apr10	090821	102.200	102.250	101.980	102.050	-0.150	28	92	+14
Total Volume and Open Interest							1,677	23,307	-39
Lean Hogs(CME)
Oct09	090821	46.900	48.050	46.535	47.850	+0.920	10,187	55,153	-1,157
Dec09	090821	45.830	47.550	45.735	47.330	+1.180	7,928	39,128	-934
Feb10	090821	52.300	54.000	52.300	53.580	+1.000	3,692	21,661	-422
Apr10	090821	56.985	58.130	56.535	57.950	+1.370	775	7,427	-23
May10	090821	62.485	63.900	62.485	63.830	+1.345	35	787	-14
Jun10	090821	66.200	68.225	65.750	68.200	+1.770	816	4,533	+66
Jul10	090821	66.000	67.400	65.700	67.400	+1.600	138	878	-17
Aug10	090821	65.400	66.200	65.400	66.180	+1.430	13	563	+1
Total Volume and Open Interest							23,597	130,252	-2,498
Class III Milk(CME)
Aug09	090821	11.25	11.25	11.21	11.21	-0.03	45	4,054	-4
Sep09	090821	12.90	13.01	12.90	13.00	+0.10	416	4,063	-76
Oct09	090821	13.33	13.51	13.25	13.45	+0.20	379	3,751	-15
Nov09	090821	13.35	13.46	13.26	13.44	+0.18	309	3,649	+43
Dec09	090821	13.40	13.67	13.40	13.64	+0.24	157	3,425	+94
Total Volume and Open Interest							1,535	25,739	+140
Cocoa(ICE)
Sep09	090821	2931	2982	2923	2949	+41	51	235	-49
Dec09	090821	2911	2985	2898	2960	+45	3,929	59,755	-50
Mar10	090821	2950	3002	2949	2980	+44	456	29,166	+12
May10	090821	2960	3003	2960	2990	+43	116	7,082	+20
Jul10	090821	2965	3018	2965	2999	+42	18	3,505	-2
Sep10	090821	3012	3012	3001	3001	+40	4	2,758	+4
Dec10	090821	3010	3010	3006	3006	+32	0	1,830	+0
Total Volume and Open Interest							4,574	109,974	-65
Coffee "C"(ICE)
Sep09	090821	122.00	125.60	122.00	123.70	+1.00	3,474	2,756	-6,311
Dec09	090821	125.75	128.50	125.00	125.05	-0.75	9,739	65,909	+286
Mar10	090821	128.50	131.00	127.95	128.00	-0.70	700	15,642	-9
May10	090821	130.00	130.00	129.85	129.85	-0.75	101	6,484	+4
Jul10	090821	132.80	132.80	131.70	131.70	-0.80	37	1,810	+25
Sep10	090821	134.60	134.60	133.55	133.55	-0.80	1	1,944	+1
Total Volume and Open Interest							14,094	96,251	-6,042
Orange Juice(ICE)
Sep09	090821	94.50	97.25	94.50	95.30	unch	1,022	4,385	-774
Nov09	090821	99.00	100.80	98.25	98.65	unch	883	22,730	+180
Jan10	090821	104.00	104.00	101.45	101.85	unch	53	1,386	-87
Mar10	090821	105.10	105.35	105.05	105.10	+0.05	16	2,489	+0
May10	090821	108.00	108.25	107.90	107.90	+0.05	42	280	+40
Jul10	090821	109.50	109.50	109.50	109.50	+0.05	0	58	+0
Total Volume and Open Interest							2,016	31,509	-641
Sugar #11(ICE)
Oct09	090821	21.80	22.58	21.22	21.84	-0.13	66,058	294,852	-4,630
Mar10	090821	23.20	24.06	22.70	23.29	-0.14	45,375	233,512	+1,635
May10	090821	22.14	22.63	21.48	21.98	-0.16	13,880	47,271	+495
Jul10	090821	20.62	21.08	19.98	20.50	-0.22	10,049	107,372	+750
Oct10	090821	20.20	20.65	19.72	20.10	-0.20	2,534	74,396	+9
Total Volume and Open Interest							141,746	849,231	-1,697
London Cocoa(LCE)
Sep09	090821	1819	1885	1819	1872	+39	2,157	38,931	-413
Dec09	090821	1835	1890	1835	1882	+33	3,535	44,065	-1,216
Mar10	090821	1839	1888	1839	1881	+27	714	31,076	-101
May10	090821	1850	1890	1848	1880	+25	747	23,131	+444
Jul10	090821	1860	1878	1858	1873	+25	10	7,568	+0
Sep10	090821	1856	1886	1856	1873	+27	14	3,221	+0
Dec10	090821	1870	1870	1870	1870	+27	0	714	+0
Total Volume and Open Interest							6,056	169,545	+0
London Sugar(LCE)
Oct09	090821	551.00	565.70	539.00	553.00	-3.00	2,821	36,717	-379
Dec09	090821	571.60	586.70	561.00	574.00	-3.40	975	14,031	+172
Mar10	090821	591.20	602.30	579.00	591.50	-5.50	1,306	16,887	+302
May10	090821	579.90	585.10	564.50	577.00	-6.00	179	6,146	+0
Aug10	090821	540.20	562.30	539.20	551.50	-5.50	96	5,969	+22
Total Volume and Open Interest							5,418	82,889	+157
Cotton(ICE)
Oct09	090821	56.73	58.05	56.39	56.45	-0.17	74	1,794	-13
Dec09	090821	58.95	60.34	58.53	58.63	-0.12	4,927	96,131	-1,115
Mar10	090821	61.24	62.15	61.10	61.12	-0.07	674	21,231	+530
May10	090821	62.92	62.92	62.39	62.39	-0.09	16	1,570	-4
Jul10	090821	64.71	64.71	63.58	63.58	-0.05	16	3,554	+11
Oct10	090821	64.88	64.88	64.88	64.88	-0.12	0	15	+0
Total Volume and Open Interest							5,756	126,868	-544
Lumber(CME)
Sep09	090821	183.2	186.5	180.0	180.6	-3.3	707	2,546	-205
Nov09	090821	176.3	177.7	170.3	171.8	-2.8	429	4,477	-19
Jan10	090821	195.1	196.2	190.7	195.0	-0.9	68	1,391	+27
Mar10	090821	208.2	208.3	205.7	206.7	-0.3	4	77	+3
Total Volume and Open Interest							1,208	8,504	-194
Crude Oil(NYM)
Oct09	090821	72.88	74.72	72.03	73.89	+0.98	241,477	265,834	-2,396
Nov09	090821	73.79	75.50	72.94	74.82	+1.05	65,112	121,051	-1,228
Dec09	090821	74.53	76.16	73.75	75.48	+0.96	55,195	162,015	-5,481
Jan10	090821	75.08	76.55	75.08	76.13	+0.89	17,071	38,274	-105
Feb10	090821	76.80	77.02	76.55	76.72	+0.82	6,541	30,503	+603
Mar10	090821	76.52	77.42	76.42	77.27	+0.81	5,816	21,004	-471
Apr10	090821	76.74	77.82	76.74	77.76	+0.81	3,758	12,628	-156
May10	090821	78.32	78.32	78.22	78.23	+0.81	2,593	13,311	-170
Jun10	090821	77.96	79.24	77.60	78.68	+0.82	9,251	75,197	+184
Jul10	090821	78.12	79.30	78.12	79.03	+0.82	2,210	31,360	-755
Aug10	090821	79.05	79.35	79.05	79.29	+0.82	1,803	10,592	-310
Sep10	090821	79.55	79.56	79.55	79.56	+0.82	3,073	19,038	+383
Oct10	090821	79.84	79.84	79.84	79.84	+0.82	947	9,448	+85
Nov10	090821	80.13	80.13	80.13	80.13	+0.83	1,802	9,135	-331
Dec10	090821	79.50	80.83	79.50	80.43	+0.83	13,258	95,862	-2,656
Jan11	090821	80.59	80.59	80.59	80.59	+0.83	281	9,389	+9
Total Volume and Open Interest							433,264	1,138,661	-32,616
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	090821	72.900	74.725	71.950	73.900	+1.000	9,257	4,135	+637
Nov09	090821	73.900	75.475	72.900	74.825	+1.050	331	416	+84
Dec09	090821	74.725	76.000	74.500	75.475	+0.950	69	382	+12
Jan10	090821	75.850	76.225	75.850	76.125	+0.875	8	117	+1
Feb10	090821	76.725	76.725	76.725	76.725	+0.825	0	103	+0
Mar10	090821	77.375	77.375	77.275	77.275	+0.825	0	5	+0
Apr10	090821	77.750	77.750	77.750	77.750	+0.800	0	1	+0
May10	090821	78.225	78.225	78.225	78.225	+0.800
Total Volume and Open Interest							9,669	5,249	+738
Heating Oil(NYM)
Sep09	090821	189.00	192.82	187.34	190.49	+1.97	23,230	35,652	-2,891
Oct09	090821	191.25	195.28	190.00	192.87	+1.74	23,009	65,297	+1,161
Nov09	090821	193.73	197.53	193.26	195.29	+1.64	5,929	36,514	+810
Dec09	090821	196.82	200.29	196.10	197.79	+1.53	7,639	45,611	+436
Jan10	090821	199.34	202.36	199.34	200.52	+1.48	2,819	23,957	+483
Feb10	090821	203.31	203.31	202.30	202.52	+1.43	2,147	15,944	+11
Mar10	090821	203.83	204.20	203.50	203.62	+1.33	2,998	12,906	+1,148
Apr10	090821	204.00	204.60	203.75	204.32	+1.28	854	7,960	+153
May10	090821	205.00	205.17	205.00	205.17	+1.28	860	8,678	-143
Jun10	090821	205.20	206.97	205.20	206.27	+1.28	1,511	19,998	-265
Jul10	090821	207.97	207.97	207.97	207.97	+1.23	856	4,020	+59
Aug10	090821	209.67	209.67	209.67	209.67	+1.18	668	1,913	-342
Total Volume and Open Interest							74,004	319,175	+1,178
Gasoline(NYMEX)
Sep09	090821	198.78	201.20	196.40	199.56	+1.34	30,889	45,439	-5,163
Oct09	090821	188.00	190.65	186.59	189.06	+1.67	30,231	70,100	+2,248
Nov09	090821	187.54	189.34	186.65	188.69	+1.90	10,451	31,443	+1,094
Dec09	090821	187.81	190.70	187.80	189.84	+2.06	6,304	30,770	+52
Jan10	090821	191.50	193.00	189.90	192.04	+2.19	3,428	13,338	+998
Feb10	090821	193.71	194.50	193.25	194.33	+2.19	820	4,138	+142
Mar10	090821	196.02	196.80	194.64	196.61	+2.19	637	5,742	+100
Apr10	090821	208.00	209.81	208.00	209.81	+2.19	541	5,280	+101
May10	090821	209.31	211.01	209.31	211.01	+2.19	205	3,503	-19
Jun10	090821	210.05	211.69	210.05	211.41	+2.19	170	3,933	-22
Total Volume and Open Interest							84,087	222,453	-436
e-miNY RBOB Gasoline(NYM)
Sep09	090821	199.56	199.56	199.56	199.56	+1.34	0	2	+0
Oct09	090821	189.06	189.06	189.06	189.06	+1.67
Nov09	090821	188.69	188.69	188.69	188.69	+1.90
Dec09	090821	189.84	189.84	189.84	189.84	+2.06	0	2	+0
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Sep09	090821	2.930	2.993	2.776	2.804	-0.141	115,828	69,265	-7,250
Oct09	090821	3.318	3.370	3.210	3.225	-0.095	71,429	183,276	+5,999
Nov09	090821	4.230	4.304	4.182	4.197	-0.044	22,590	83,620	+1,806
Dec09	090821	5.042	5.119	5.000	5.027	-0.025	12,606	50,957	-130
Jan10	090821	5.320	5.386	5.291	5.315	-0.027	9,503	57,016	+944
Feb10	090821	5.435	5.435	5.348	5.365	-0.021	2,187	23,034	+298
Mar10	090821	5.436	5.436	5.333	5.360	-0.009	3,419	36,783	-555
Apr10	090821	5.333	5.384	5.311	5.340	-0.001	2,111	41,453	+165
May10	090821	5.380	5.446	5.380	5.405	+0.002	386	20,020	-37
Jun10	090821	5.505	5.617	5.475	5.507	+0.004	251	10,009	+7
Jul10	090821	5.630	5.664	5.600	5.629	+0.006	340	10,118	+42
Aug10	090821	5.752	5.771	5.720	5.726	+0.007	353	8,123	+19
Sep10	090821	5.770	5.825	5.770	5.797	+0.008	118	7,414	+44
Oct10	090821	5.890	5.949	5.890	5.920	+0.009	1,564	20,143	+56
Nov10	090821	6.349	6.352	6.295	6.325	+0.014	245	6,522	+211
Dec10	090821	6.680	6.753	6.680	6.710	+0.019	229	13,249	+9
Total Volume and Open Interest							244,240	758,530	+2,044
Brent Crude Oil(ICE)
Oct09	090821	73.55	74.97	72.65	74.19	+0.86	91,800	183,699	-31,781
Nov09	090821	74.00	75.63	73.37	74.85	+0.86	36,684	101,172	-5,770
Dec09	090821	74.67	76.29	74.00	75.52	+0.85	33,684	110,985	-2,393
Jan10	090821	75.05	76.69	75.05	76.13	+0.82	6,876	31,970	+108
Feb10	090821	75.66	77.19	75.66	76.71	+0.79	3,711	20,337	+139
Mar10	090821	77.26	78.09	76.94	77.27	+0.75	2,725	15,853	-34
Apr10	090821	76.79	78.63	76.79	77.80	+0.74	2,062	8,667	-37
May10	090821	77.28	79.13	77.28	78.29	+0.73	1,083	6,221	+152
Jun10	090821	77.71	79.58	77.71	78.74	+0.74	2,222	44,353	+354
Jul10	090821	79.15	79.15	79.10	79.10	+0.74	698	9,417	-47
Aug10	090821	79.41	79.41	79.41	79.41	+0.75	189	6,262	-4
Sep10	090821	79.69	79.69	79.69	79.69	+0.72	285	3,979	+11
Oct10	090821	79.96	79.96	79.96	79.96	+0.72	469	3,425	-32
Nov10	090821	80.22	80.22	80.22	80.22	+0.70	452	3,576	+50
Total Volume and Open Interest							190,762	703,712	-37,527
Gas Oil(ICE)
Sep09	090821	600.25	611.00	594.25	601.75	-2.00	41,664	80,410	-14,278
Oct09	090821	607.00	617.50	600.75	608.25	-1.50	35,748	81,294	-1,241
Nov09	090821	608.50	623.50	608.50	614.75	-1.50	14,308	41,215	+2,167
Dec09	090821	615.50	629.75	615.00	621.75	-1.25	16,150	65,574	+1,487
Jan10	090821	623.00	636.50	623.00	629.00	-1.50	3,028	47,209	+215
Feb10	090821	630.25	642.75	630.25	635.25	-1.50	1,537	20,942	-264
Mar10	090821	635.00	648.00	635.00	640.50	-1.75	1,336	20,600	+146
Apr10	090821	640.75	653.50	640.75	646.00	-2.00	976	11,727	+65
May10	090821	646.25	658.75	645.75	651.25	-2.25	611	11,251	-135
Jun10	090821	651.25	663.75	650.75	656.25	-2.25	2,421	31,778	+199
Total Volume and Open Interest							124,707	520,094	-9,833
Ethanol(CBOT)
Aug09	090805	1.637	1.637	1.635	1.635	-0.023	6	72	-6
Sep09	090821	1.597	1.616	1.597	1.611	+0.029	64	312	-25
Oct09	090821	1.570	1.585	1.565	1.580	+0.018	30	479	+19
Nov09	090821	1.570	1.579	1.565	1.577	+0.017	23	323	+13
Dec09	090821	1.570	1.579	1.565	1.579	+0.019	5	315	+2
Jan10	090821	1.575	1.595	1.570	1.592	+0.023	31	588	+16
Feb10	090821	1.575	1.604	1.575	1.582	+0.015	112	462	+8
Mar10	090821	1.580	1.600	1.580	1.586	+0.015	113	597	+4
Total Volume and Open Interest							544	4,196	+84
WTI Crude Oil(ICE)
Oct09	090821	73.10	74.71	72.05	73.89	+0.98	64,044	98,258	-17,547
Nov09	090821	73.56	75.50	73.08	74.82	+1.05	28,831	50,566	+864
Dec09	090821	74.40	76.15	74.19	75.48	+0.96	21,497	76,741	-1,290
Jan10	090821	75.95	76.79	75.53	76.13	+0.89	3,660	18,445	-170
Feb10	090821	76.64	77.26	76.36	76.72	+0.82	3,280	15,099	-964
Mar10	090821	77.37	77.91	76.91	77.27	+0.81	2,328	7,313	-409
Apr10	090821	77.84	78.36	77.39	77.76	+0.81	1,644	4,694	-8
May10	090821	78.00	78.80	77.86	78.23	+0.81	1,287	5,605	-81
Jun10	090821	78.48	79.23	78.19	78.68	+0.82	2,353	23,547	+422
Jul10	090821	79.03	79.03	79.03	79.03	+0.82	381	26,140	-9
Aug10	090821	79.29	79.29	79.29	79.29	+0.82	168	6,711	+5
Sep10	090821	79.56	79.56	79.56	79.56	+0.82	113	7,656	-17
Oct10	090821	79.84	79.84	79.84	79.84	+0.82	124	4,691	-5
Nov10	090821	80.13	80.13	80.13	80.13	+0.83	291	3,817	+481
Dec10	090821	80.15	80.65	80.15	80.43	+0.83	5,410	63,774	-92
Jan11	090821	80.59	80.59	80.59	80.59	+0.83	130	6,768	+105
Total Volume and Open Interest							136,221	494,372	-18,167
US Dollar Index(ICE)
Sep09	090821	78.455	78.650	77.810	78.100	-0.350	3,909	23,235	+74
Dec09	090821	78.800	78.915	78.110	78.400	-0.340	56	2,292	+12
Mar10	090821	78.575	78.640	78.430	78.640	-0.375	0	4	+0
Total Volume and Open Interest							3,965	25,531	+86
Australian Dollar(CME)
Sep09	090821	83.00	83.83	82.01	83.28	+0.33	57,839	101,788	+1,070
Dec09	090821	82.20	83.23	81.45	82.68	+0.32	126	1,001	+25
Mar10	090821	82.03	82.03	81.70	82.03	+0.33	0	15	+0
Total Volume and Open Interest							57,965	102,805	+1,095
British Pound(CME)
Sep09	090821	165.04	166.27	164.16	164.80	-0.26	79,835	92,959	+703
Dec09	090821	164.91	166.23	164.19	164.79	-0.27	95	2,105	+31
Mar10	090821	164.80	165.95	164.38	164.80	-0.24	0	11	+0
Total Volume and Open Interest							79,930	95,139	+734
Canadian Dollar(CME)
Sep09	090821	91.93	92.93	91.37	92.38	+0.52	55,383	89,884	-12
Dec09	090821	91.96	92.93	91.41	92.40	+0.53	264	4,015	+52
Mar10	090821	92.25	92.49	91.62	92.40	+0.53	8	751	-3
Jun10	090821	92.41	92.41	91.88	92.41	+0.53	0	186	+0
Total Volume and Open Interest							55,655	95,032	+37
Japanese Yen(CME)
Sep09	090821	106.14	107.07	105.59	106.13	-0.16	64,996	77,776	-672
Dec09	090821	106.25	107.12	105.67	106.20	-0.16	237	775	+107
Mar10	090821	106.33	107.02	106.10	106.33	-0.16	4	36	-2
Total Volume and Open Interest							65,237	78,589	-567
Swiss Franc(CME)
Sep09	090821	94.05	94.87	93.86	94.62	+0.51	23,682	39,719	+1,147
Dec09	090821	94.00	94.87	93.98	94.71	+0.51	7	413	+5
Mar10	090821	94.84	94.84	94.33	94.84	+0.51	0	10	+0
Total Volume and Open Interest							23,689	40,142	+1,152
EuroFX(CME)
Sep09	090821	142.47	143.78	142.08	143.36	+0.80	163,412	122,320	-3,904
Dec09	090821	142.61	143.75	142.09	143.35	+0.80	1,280	3,931	-269
Mar10	090821	143.51	143.51	142.32	143.34	+0.80	2	393	+2
Total Volume and Open Interest							164,696	126,650	-4,170
Mexican Peso(CME)
Sep09	090821	774.0	780.5	772.0	776.8	+3.2	17,224	93,406	-227
Oct09	090821	771.5	771.5	768.2	771.5	+3.2
Total Volume and Open Interest							17,587	96,122	+201
Brazilian Real(CME)
Sep09	090821	545.40	545.40	541.70	545.40	+3.70	85	2,051	-83
Oct09	090821	542.70	542.70	539.00	542.70	+3.70
Nov09	090821	539.55	539.55	535.75	539.55	+3.80
Dec09	090821	536.75	536.75	532.95	536.75	+3.80	0	69	+0
Total Volume and Open Interest							85	2,120	-83
30-Year T-Bonds(CBOT)
Sep09	090821	120~090	120~310	118~180	118~260	-1~160	211,404	661,361	-6,438
Dec09	090821	119~060	119~220	117~100	117~180	-1~160	19,902	77,654	+12,528
Mar10	090821	116~180	118~020	116~180	116~180	-1~160	9	47	+4
Total Volume and Open Interest							231,315	739,065	+6,094
10-Year T-Notes(CBOT)
Sep09	090821	118~040	118~185	117~010	117~050	-0~305	643,131	1,093,769	-12,697
Dec09	090821	116~235	117~040	115~180	115~215	-1~000	31,374	59,479	+23,722
Mar10	090821	114~215	115~215	114~215	114~215	-1~000
Total Volume and Open Interest							674,505	1,153,248	+11,025
5-Year T-Notes(CBOT)
Sep09	090821	116~014	116~047	115~048	115~058	-0~082	361,002	769,890	-19,748
Dec09	090821	115~007	115~007	114~010	114~020	-0~084	31,277	83,127	+25,089
Mar10	090821	114~020	114~104	114~020	114~020	-0~084
Total Volume and Open Interest							392,279	853,017	+5,341
2 Year T-Notes(CBOT)
Sep09	090821	108~077	108~086	108~048	108~057	-0~019	163,128	734,001	+4,118
Dec09	090821	108~000	108~000	107~090	107~099	-0~022	29,709	69,272	+17,971
Mar10	090821	107~099	107~121	107~099	107~099	-0~022
Total Volume and Open Interest							192,837	803,273	+22,089
Eurodollars(CME)
Sep09	090821	99.588	99.603	99.585	99.592	+0.010	106,873	980,361	+2,187
Dec09	090821	99.445	99.465	99.395	99.410	-0.025	142,542	954,977	+3,613
Mar10	090821	99.190	99.215	99.090	99.115	-0.065	151,625	960,254	+2,755
Jun10	090821	98.795	98.825	98.650	98.680	-0.105	171,753	677,099	-5,631
Sep10	090821	98.370	98.410	98.195	98.225	-0.140	191,353	626,420	+494
Dec10	090821	97.960	98.005	97.755	97.790	-0.165	161,069	709,055	+4,092
Mar11	090821	97.600	97.655	97.385	97.425	-0.170	126,505	406,650	+10,049
Jun11	090821	97.250	97.320	97.050	97.090	-0.170	92,805	382,486	+1,026
Sep11	090821	96.965	97.030	96.765	96.805	-0.165	40,728	239,866	+4,072
Dec11	090821	96.725	96.760	96.500	96.535	-0.160	30,911	176,523	+339
Mar12	090821	96.520	96.575	96.300	96.335	-0.160	29,750	142,247	-341
Jun12	090821	96.345	96.385	96.120	96.150	-0.160	29,036	125,954	+1,058
Sep12	090821	96.215	96.225	95.960	95.995	-0.155	8,484	67,849	-142
Dec12	090821	96.045	96.085	95.805	95.835	-0.155	6,904	59,464	-674
Mar13	090821	95.940	95.985	95.705	95.735	-0.155	6,617	62,202	+436
Jun13	090821	95.855	95.880	95.595	95.625	-0.155	7,676	32,758	-313
Sep13	090821	95.755	95.775	95.485	95.520	-0.155	4,066	39,686	+303
Dec13	090821	95.585	95.655	95.370	95.400	-0.155	4,178	29,350	-496
Total Volume and Open Interest							1,322,740	6,801,563	+23,686
30 Day Federal Funds(CBOT)
Aug09	090821	99.832	99.835	99.830	99.832	-0.003	971	53,013	-665
Sep09	090821	99.825	99.825	99.815	99.825	unch	1,605	34,940	-514
Oct09	090821	99.810	99.815	99.805	99.810	unch	2,081	35,215	-507
Nov09	090821	99.800	99.805	99.785	99.795	-0.005	3,111	49,409	+100
Dec09	090821	99.790	99.800	99.770	99.780	-0.010	2,547	39,411	-512
Jan10	090821	99.775	99.790	99.755	99.765	-0.010	8,587	37,679	+2,794
Total Volume and Open Interest							32,652	388,984	-1,528
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	090821	99.465	99.465	99.465	99.465	unch	0	6,684	+8
Dec09	090821	99.490	99.490	99.490	99.490	unch	0	730	+0
Mar10	090821	99.510	99.510	99.510	99.510	unch	0	604	+0
Jun10	090821	99.510	99.510	99.510	99.510	unch
Sep10	090821	99.460	99.460	99.460	99.460	+0.025
Dec10	090821	99.415	99.415	99.415	99.415	+0.025
Mar11	090821	99.330	99.330	99.330	99.330	+0.025
Jun11	090821	99.270	99.270	99.270	99.270	+0.025
Sep11	090821	99.295	99.295	99.295	99.295	+0.065
Dec11	090821	99.100	99.100	99.100	99.100	+0.065
Total Volume and Open Interest							0	8,018	+8
3-Mth Euro-Yen(SGX)
Sep09	090821	99.47	99.47	99.46	99.46	unch	590	12,631	+10
Dec09	090821	99.49	99.49	99.49	99.49	unch	100	3,095	+0
Mar10	090821	99.52	99.52	99.52	99.52	+0.03	0	3,290	+0
Jun10	090821	99.52	99.52	99.52	99.52	+0.05	0	1,602	+0
Sep10	090821	99.44	99.48	99.44	99.48	+0.06	0	482	+65
Dec10	090821	99.44	99.44	99.44	99.44	+0.07	0	422	+2
Mar11	090821	99.36	99.36	99.36	99.36	+0.07	0	412	+0
Jun11	090821	99.29	99.29	99.29	99.29	+0.06	0	52	+0
Total Volume and Open Interest							690	23,509	+77
Japanese Gov't Bonds(SGX)
Sep09	090821	138.75	139.36	138.75	139.19	+0.46
Dec09	090821	138.69	138.69	138.69	138.69	+0.46	4	5	+0
Mar10	090821	138.46	138.46	138.46	138.46	+0.46
Total Volume and Open Interest							1,527	14,311	+166
Euro-Bund(EUREX)
Sep09	090821	122.74	122.85	121.86	122.03	-0.49	541,456	888,410	+21,014
Dec09	090821	121.31	121.31	120.50	120.61	-0.48	4,772	26,361	+1,619
Mar10	090821	120.94	120.95	120.28	120.28	-0.49	102	19	+1
Total Volume and Open Interest							546,330	914,790	+22,634
Euro-Bobl(EUREX)
Sep09	090821	116.33	116.40	115.66	115.75	-0.45	329,261	607,549	+8,431
Dec09	090821	114.97	114.97	114.27	114.33	-0.46	1,928	16,736	+1,064
Mar10	090821	114.22	114.22	114.22	114.22	-0.45
Total Volume and Open Interest							331,189	624,285	+9,495
3-Mth Euribor(EUREX)
Sep09	090821	99.180	99.185	99.175	99.185	-0.005	85	17,983	+22
Dec09	090821	99.065	99.065	99.060	99.060	-0.015	45	6,090	+25
Mar10	090821	98.845	98.845	98.825	98.825	-0.045	27	2,743	+0
Total Volume and Open Interest							300	34,354	+70
Long Gilt(LIFFE)
Sep09	090821	119~23	119~23	118~29	119~06	-0~08	53,443	252,438	+2,551
Dec09	090821	118~04	118~04	117~14	117~20	-0~08	1,956	6,217	+1,471
Total Volume and Open Interest							55,399	258,655	+4,022
3-Mth Short Sterling(LIFFE)
Sep09	090821	99.39	99.41	99.36	99.39	unch	64,773	300,065	+22,012
Dec09	090821	99.21	99.23	99.16	99.21	+0.01	48,729	301,527	-4,558
Mar10	090821	98.83	98.87	98.78	98.82	-0.01	37,031	338,304	-1,679
Jun10	090821	98.36	98.38	98.27	98.31	-0.03	41,889	287,545	-5,682
Sep10	090821	97.85	97.86	97.73	97.78	-0.03	45,241	256,217	-318
Dec10	090821	97.33	97.36	97.21	97.26	-0.03	34,448	299,004	+5,393
Total Volume and Open Interest							304,131	2,294,169	+17,486
3-Mth Euribor(LIFFE)
Sep09	090821	99.185	99.190	99.165	99.185	-0.005	86,071	630,334	-2,551
Dec09	090821	99.070	99.085	99.040	99.060	-0.015	84,423	543,573	+282
Mar10	090821	98.880	98.890	98.795	98.825	-0.045	75,269	438,666	+1,497
Total Volume and Open Interest							544,667	3,080,428	+6,218
3-Mth Aus T-Bills(SFE)
Sep09	090821	96.66	96.69	96.65	96.68	+0.02	10,714	273,133	-557
Dec09	090821	96.19	96.25	96.18	96.21	+0.02	18,826	303,406	-597
Mar10	090821	95.61	95.70	95.61	95.66	+0.03	4,671	164,210	-2,451
Jun10	090821	95.14	95.23	95.14	95.20	+0.04	2,960	98,577	-532
Sep10	090821	94.81	94.88	94.81	94.86	+0.03	2,198	61,029	-406
Dec10	090821	94.61	94.66	94.60	94.65	+0.03	1,143	41,990	+458
Mar11	090821	94.50	94.50	94.48	94.49	+0.02	402	19,469	+183
Jun11	090821	94.33	94.38	94.33	94.36	+0.01	420	15,845	+220
Sep11	090821	94.25	94.25	94.23	94.23	+0.01	101	5,548	+0
Dec11	090821	94.10	94.12	94.10	94.12	+0.01	1	1,491	+1
Total Volume and Open Interest							41,436	986,196	-3,681
10-Year Aus T-Bonds(SFE)
Sep09	090821	94.55	94.65	94.54	94.61	+0.05	28,075	390,625	+9,049
Dec09	090821	94.61	94.61	94.61	94.61	+0.05
Total Volume and Open Interest							28,075	390,625	+9,049
3-Year Aus T-Bonds(SFE)
Sep09	090821	95.07	95.18	95.05	95.13	+0.04	63,996	781,866	+14,267
Dec09	090821	95.13	95.13	95.13	95.13	+0.04
Total Volume and Open Interest							63,996	781,866	+14,267
Gold(CMX)
Aug09	090821	957.0	957.6	952.6	953.2	+12.9	35	271	-182
Oct09	090821	941.2	958.5	938.2	953.4	+12.8	2,458	21,825	+574
Dec09	090821	941.9	959.9	939.2	954.7	+13.0	52,319	247,358	-2,634
Feb10	090821	942.5	958.3	941.0	956.0	+13.0	480	19,712	+22
Apr10	090821	959.2	961.6	956.8	957.3	+13.1	613	19,846	+19
Jun10	090821	943.6	960.5	943.6	958.8	+13.2	640	11,490	-542
Aug10	090821	947.9	962.4	947.9	960.6	+13.4	0	7,538	+0
Oct10	090821	962.7	962.7	962.7	962.7	+13.5	0	3,570	+0
Dec10	090821	967.5	967.5	964.6	965.4	+13.7	331	10,569	+93
Feb11	090821	968.5	968.5	968.5	968.5	+14.0	0	1,012	+0
Apr11	090821	971.9	971.9	971.9	971.9	+14.3	300	347	+250
Jun11	090821	975.7	975.7	975.7	975.7	+14.5	0	7,922	+0
Total Volume and Open Interest							57,354	371,771	-2,454
Silver(CMX)
Sep09	090821	1391.5	1429.0	1371.0	1416.4	+28.4	21,189	33,560	-2,328
Dec09	090821	1395.5	1432.0	1375.0	1419.9	+28.6	9,890	43,128	+1,339
Mar10	090821	1427.0	1427.0	1421.0	1423.3	+28.9	70	6,482	+28
May10	090821	1425.4	1425.4	1425.4	1425.4	+29.0	3	2,213	+2
Jul10	090821	1413.5	1430.5	1413.5	1427.4	+29.0	0	2,858	+0
Sep10	090821	1429.5	1429.5	1429.5	1429.5	+29.1	0	2,130	+0
Dec10	090821	1415.0	1438.0	1415.0	1434.2	+29.5	21	3,500	+0
Total Volume and Open Interest							31,341	101,220	-862
Platinum(NYMEX)
Oct09	090821	1242.9	1260.0	1230.6	1259.2	+17.2	1,214	24,757	-70
Jan10	090821	1257.7	1265.0	1257.7	1263.9	+16.9	39	1,449	+19
Apr10	090821	1271.0	1271.0	1271.0	1271.0	+16.9	2	98	+2
Total Volume and Open Interest							1,255	26,304	-49
Palladium(NYMEX)
Sep09	090821	274.75	286.00	271.50	284.95	+9.70	2,155	8,214	-1,659
Dec09	090821	274.30	287.30	272.75	286.25	+9.65	1,898	11,760	+1,616
Mar10	090821	287.60	287.60	287.60	287.60	+9.65	10	119	+10
Total Volume and Open Interest							4,063	20,093	-33
Copper(CMX)
Sep09	090821	274.40	288.95	270.75	288.05	+13.90	22,794	23,991	-3,005
Dec09	090821	275.70	290.25	272.00	289.40	+14.00	10,043	72,933	+2,121
Mar10	090821	278.60	289.00	278.60	288.95	+13.95	614	7,483	+407
May10	090821	280.00	288.55	280.00	288.55	+13.85	49	1,364	+44
Jul10	090821	287.85	287.85	287.85	287.85	+13.85	4	1,427	+0
Total Volume and Open Interest							34,147	115,912	-542
DJIA Index(CBOT)
Sep09	090821	9320	9508	9252	9489	+169	1,397	10,869	-991
Dec09	090821	9400	9429	9400	9429	+170	1	670	+1
Mar10	090821	9377	9377	9208	9377	+169	0	2	+0
Jun10	090821	9329	9329	9160	9329	+169
Total Volume and Open Interest							1,398	11,541	-990
E-mini DJIA Index(CBOT)
Sep09	090821	9318	9508	9249	9489	+169	110,512	69,644	-2,213
Dec09	090821	9255	9445	9192	9429	+170	193	562	+17
Mar10	090821	9310	9377	9310	9377	+169	0	31	+0
Jun10	090821	9329	9329	9329	9329	+169
Total Volume and Open Interest							110,705	70,237	-2,196
S & P 500(CME)
Sep09	090821	1004.50	1027.00	996.70	1025.20	+20.50	15,520	375,374	+1,233
Dec09	090821	1008.00	1021.00	1008.00	1020.60	+20.50	1,640	13,315	+1,050
Mar10	090821	1016.60	1016.60	1004.00	1016.60	+20.60	200	4,265	+97
Jun10	090821	1013.60	1013.60	1001.00	1013.60	+20.60	0	179	+0
Total Volume and Open Interest							17,360	393,138	+2,380
S & P 500 E-Mini(Globex)
Sep09	090821	1004.50	1027.00	996.50	1025.25	+20.50	1,639,885	2,605,685	-14,558
Dec09	090821	1000.00	1022.00	992.25	1020.50	+20.50	4,580	44,866	+1,368
Total Volume and Open Interest							1,644,468	2,650,598	-13,191
NASDAQ 100(CME)
Sep09	090821	1612.50	1640.00	1601.00	1635.50	+21.50	2,027	21,565	+780
Dec09	090821	1633.00	1633.00	1633.00	1633.00	+21.50	0	29	+0
Mar10	090821	1632.00	1632.00	1630.50	1632.00	+21.50
Total Volume and Open Interest							2,027	21,594	+780
NASDAQ 100 E-Mini(Globex)
Sep09	090821	1613.30	1639.80	1600.00	1635.50	+21.50	258,289	328,940	+3,754
Dec09	090821	1621.30	1636.80	1598.50	1633.00	+21.50	1,586	4,300	+754
Total Volume and Open Interest							259,875	333,253	+4,508
S & P Midcap 400(CME)
Sep09	090821	651.50	659.00	650.50	658.40	+12.10	35	2,859	+13
Dec09	090821	656.40	656.40	656.30	656.40	+12.10
Mar10	090821	654.40	654.40	654.30	654.40	+12.10
Total Volume and Open Interest							35	2,859	+13
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090821	10420	10555	10320	10530	+105	7,642	35,699	+61
Dec09	090821	10550	10550	10525	10550	+120	0	2	+0
Total Volume and Open Interest							7,642	35,701	+61
Nikkei 225(SGX)
Sep09	090821	10370	10390	10135	10275	-85	101,845	220,495	+2,405
Dec09	090821	10340	10340	10125	10235	-95	251	1,769	+28
Mar10	090821	10255	10255	10255	10255	-85	0	75	+0
Total Volume and Open Interest							102,096	223,518	+2,433
CAC 40(EURONEXT)
Aug09	090821	3486.5	3592.5	3485.0	3581.0	+75.0	165,217	320,076	-88,247
Sep09	090821	3487.0	3618.0	3480.0	3609.5	+109.0	94,233	337,774	+42,758
Oct09	090821	3502.5	3608.5	3502.5	3608.5	+108.0	126	291	+113
Total Volume and Open Interest							259,676	660,786	-45,359
Hang Seng Index(HKFE)
Aug09	090821	20254	20444	19983	20138	-146	75,301	83,197	-4,558
Sep09	090821	20200	20351	19900	20040	-146	2,864	7,131	+722
Total Volume and Open Interest							78,265	92,452	-3,810
DAX(EUREX)
Sep09	090821	5289.0	5481.5	5282.0	5448.5	+143.0	121,311	151,741	+3,363
Dec09	090821	5290.0	5482.5	5290.0	5451.0	+143.0	1,186	18,989	-96
Mar10	090821	5301.0	5481.0	5297.0	5457.0	+143.5	496	1,695	+25
Total Volume and Open Interest							122,993	172,425	+3,292
FT-SE 100(EURONEXT)
Sep09	090821	4732.50	4868.00	4728.00	4840.50	+87.50	106,399	626,845	+3,077
Dec09	090821	4718.50	4816.00	4718.50	4808.50	+87.00	144	5,270	+13
Mar10	090821	4694.00	4770.50	4694.00	4770.50	+86.50	61	1,129	-55
Total Volume and Open Interest							106,729	633,609	+2,910
SPI 200(SFE)
Sep09	090821	4316.0	4349.0	4224.0	4251.0	-70.0	47,826	245,019	+3,752
Dec09	090821	4326.0	4349.0	4260.0	4260.0	-71.0	18	4,046	+8
Mar10	090821	4243.0	4243.0	4243.0	4243.0	-70.0	0	4,373	+0
Total Volume and Open Interest							47,928	254,687	+3,718
GSCI(CME)
Sep09	090821	470.00	472.00	470.00	472.00	+5.00	182	17,318	+66
Oct09	090821	478.00	478.00	474.95	478.00	+3.00
Nov09	090821	485.00	485.00	481.95	485.00	+3.00	1	1	+1
Total Volume and Open Interest							183	17,319	+67
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