MRCI's End of Day Prices

Daily Futures Price Listing Tue August 25, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090825	1077.00	1108.00	1072.75	1091.00	+11.00	12,724	14,717	-885
Nov09	090825	1000.50	1016.00	988.00	999.00	-8.50	83,835	243,594	-3,969
Jan10	090825	1002.00	1018.00	990.75	1001.25	-8.25	7,592	55,564	+1,473
Mar10	090825	1002.75	1014.25	991.00	997.25	-9.75	2,879	24,492	-34
May10	090825	995.50	1006.00	981.25	988.75	-12.75	3,499	18,061	+702
Jul10	090825	997.50	1009.25	982.50	991.00	-11.50	3,307	19,828	+1,055
Aug10	090825	1000.50	1000.50	983.00	983.00	-12.00	3	143	-1
Sep10	090825	958.00	970.00	958.00	958.00	-12.00	2	52	+0
Nov10	090825	949.00	955.75	933.00	939.00	-13.50	1,699	22,070	+164
Jan11	090825	944.00	957.00	944.00	944.00	-13.00	0	52	+0
Mar11	090825	948.00	959.00	948.00	948.00	-11.00	0	37	+0
May11	090825	948.00	959.00	948.00	948.00	-11.00	0	2	+0
Jul11	090825	951.00	962.00	951.00	951.00	-11.00	5	11	-1
Aug11	090825	949.00	960.00	949.00	949.00	-11.00
Total Volume and Open Interest							115,571	399,316	-1,489
Soybean Meal(CBOT)
Sep09	090825	345.90	361.90	344.30	358.00	+11.80	10,738	21,877	-1,608
Oct09	090825	306.90	314.90	303.60	308.50	+0.50	6,756	29,329	+310
Dec09	090825	298.30	305.30	294.10	298.50	-1.40	20,890	73,257	+1,371
Jan10	090825	294.40	302.10	291.60	295.70	-1.20	1,200	9,109	+29
Mar10	090825	290.60	299.30	288.80	292.70	-1.80	888	8,458	+95
May10	090825	290.00	295.00	284.90	288.00	-3.00	778	9,518	-152
Jul10	090825	289.60	295.80	285.90	288.70	-2.60	590	5,169	+236
Aug10	090825	290.90	294.10	287.20	287.20	-2.70	91	1,146	+53
Sep10	090825	286.30	289.80	281.70	281.70	-3.20	14	865	-7
Oct10	090825	275.00	275.00	269.70	269.70	-4.20	2	650	+0
Total Volume and Open Interest							42,000	161,924	+363
Soybean Oil(CBOT)
Sep09	090825	36.95	37.15	36.43	36.54	-0.57	10,149	30,981	+365
Oct09	090825	37.25	37.33	36.60	36.75	-0.55	6,133	31,361	+509
Dec09	090825	37.51	37.90	37.06	37.17	-0.55	27,032	118,344	+2,773
Jan10	090825	38.16	38.23	37.49	37.56	-0.55	6,595	22,976	+2,682
Mar10	090825	38.03	38.27	37.68	37.80	-0.52	1,549	9,549	+208
May10	090825	38.31	38.36	37.80	37.92	-0.52	823	7,820	-26
Jul10	090825	38.40	38.47	37.90	38.04	-0.51	309	5,714	+53
Aug10	090825	38.12	38.60	38.09	38.09	-0.51	21	615	+0
Sep10	090825	38.20	38.65	38.14	38.14	-0.51	0	352	+0
Oct10	090825	38.25	38.70	38.19	38.19	-0.51	0	362	+0
Total Volume and Open Interest							52,930	236,113	+6,868
Canola(WCE)
Nov09	090825	425.0	432.0	423.1	426.2	-1.4	3,511	86,352	-423
Jan10	090825	430.2	435.7	427.5	430.2	-1.5	180	14,427	+27
Mar10	090825	430.6	435.3	429.7	433.1	-1.6	84	1,952	+25
May10	090825	436.5	436.5	436.5	436.5	-1.6	0	561	+0
Jul10	090825	441.7	441.7	441.7	441.7	-1.4	1	726	-1
Total Volume and Open Interest							3,777	104,144	-372
Corn(CBOT)
Sep09	090825	325.00	331.75	317.75	321.50	-8.00	52,786	85,305	-3,954
Dec09	090825	330.00	337.50	322.50	326.75	-8.75	104,311	505,058	+1,231
Mar10	090825	345.50	351.00	336.50	340.50	-8.75	14,683	108,033	+1,703
May10	090825	356.25	359.50	346.00	349.75	-8.75	1,957	25,154	-18
Jul10	090825	366.00	368.00	354.25	358.25	-9.00	3,653	58,297	-166
Sep10	090825	371.50	376.00	363.25	366.00	-9.50	600	9,231	+53
Dec10	090825	382.00	385.25	370.75	374.75	-8.75	3,762	60,734	+537
Mar11	090825	396.00	396.00	385.00	387.25	-8.75	138	1,642	+65
May11	090825	400.00	403.00	394.25	394.25	-8.75	16	45	+16
Jul11	090825	408.00	408.50	397.50	400.25	-8.25	42	980	+35
Total Volume and Open Interest							182,073	860,650	-439
Wheat(CBOT)
Sep09	090825	470.75	489.00	467.00	471.00	-0.75	22,006	40,692	-5,553
Dec09	090825	497.75	516.50	494.00	498.75	-0.50	45,718	194,604	+668
Mar10	090825	518.75	535.75	513.75	518.25	-0.50	11,735	35,171	+1,903
May10	090825	529.75	547.50	527.25	531.00	-0.75	4,385	8,470	+1,248
Jul10	090825	544.00	561.00	540.00	543.50	-0.50	7,673	46,321	+2,023
Sep10	090825	560.75	575.00	558.75	559.25	-0.50	152	542	+0
Total Volume and Open Interest							95,170	336,009	+1,784
Wheat(KCBT)
Sep09	090825	503.00	523.00	501.00	504.75	+1.50	5,909	12,593	-2,468
Dec09	090825	518.75	539.00	517.00	520.50	+1.50	7,428	60,314	+1,874
Mar10	090825	533.50	554.50	533.25	536.25	+0.75	680	11,326	+110
May10	090825	552.75	565.50	545.25	547.50	+0.75	348	1,915	-19
Jul10	090825	558.00	577.50	556.00	558.75	+0.75	1,050	11,631	+29
Sep10	090825	570.00	586.25	568.00	570.00	+0.75	64	674	+10
Total Volume and Open Interest							16,830	104,414	+540
Wheat(MGE)
Sep09	090825	535.00	553.25	533.25	536.25	-1.75	3,159	4,042	-1,125
Dec09	090825	549.00	566.00	545.00	549.00	-1.25	2,205	20,209	+332
Mar10	090825	567.75	583.50	562.25	566.50	-1.25	297	7,401	+53
May10	090825	581.25	592.75	572.25	576.50	-1.50	88	1,956	+18
Jul10	090825	586.00	602.50	581.75	586.00	-1.75	80	5,884	+17
Total Volume and Open Interest							5,976	41,094	-695
Oats(CBOT)
Sep09	090825	212.25	216.50	210.00	215.50	+3.75	162	909	-152
Dec09	090825	225.75	232.50	224.00	229.50	+3.75	610	10,787	+256
Mar10	090825	238.50	243.50	238.50	242.25	+3.75	14	1,810	+6
May10	090825	246.75	251.25	246.75	251.25	+3.75	0	90	+0
Total Volume and Open Interest							786	13,600	+110
Rough Rice(CBOT)
Sep09	090825	13.24	13.30	13.20	13.22	+0.02	313	2,420	-2
Nov09	090825	13.50	13.56	13.43	13.48	+0.02	938	6,908	+320
Jan10	090825	13.69	13.76	13.69	13.73	+0.03	51	824	+35
Mar10	090825	14.05	14.05	13.93	13.98	+0.05	12	946	+5
Total Volume and Open Interest							1,339	11,509	+376
Live Cattle(CME)
Aug09	090825	85.200	85.600	85.200	85.450	+0.270	1,758	4,608	-826
Oct09	090825	88.885	89.500	88.535	88.750	-0.050	11,311	109,777	+149
Dec09	090825	88.135	88.785	88.080	88.480	+0.250	6,155	67,712	+1,230
Feb10	090825	88.080	88.800	88.080	88.550	+0.320	1,874	26,261	+674
Apr10	090825	90.000	90.800	89.950	90.300	+0.350	1,228	17,217	+23
Jun10	090825	86.900	87.300	86.800	86.980	+0.130	313	7,308	+148
Total Volume and Open Interest							22,726	235,309	+1,439
Feeder Cattle(CME)
Aug09	090825	100.100	100.230	99.900	99.950	-0.150	441	1,931	-184
Sep09	090825	100.580	100.580	99.900	99.980	-0.350	810	5,119	-96
Oct09	090825	100.330	100.700	99.900	100.135	-0.315	1,067	10,046	+69
Nov09	090825	100.400	100.750	100.200	100.450	unch	277	3,742	+53
Jan10	090825	101.500	101.550	101.000	101.250	-0.135	254	1,536	+73
Mar10	090825	101.250	101.450	101.000	101.350	+0.100	54	666	+31
Apr10	090825	102.000	102.250	102.000	102.200	unch	42	123	+26
Total Volume and Open Interest							2,962	23,444	-18
Lean Hogs(CME)
Oct09	090825	46.830	48.850	46.800	48.300	+1.470	10,215	54,732	+445
Dec09	090825	45.950	47.750	45.950	47.100	+1.100	7,839	41,215	+2,145
Feb10	090825	52.150	53.500	52.150	52.850	+0.800	2,299	20,389	-550
Apr10	090825	56.900	57.900	56.900	57.580	+0.750	835	7,512	+140
May10	090825	63.200	64.000	62.950	63.850	+0.420	6	675	+0
Jun10	090825	68.285	68.400	67.330	68.035	+0.560	330	4,357	-10
Jul10	090825	67.350	68.250	67.000	67.600	+0.650	21	876	-14
Aug10	090825	66.000	66.400	66.000	66.150	+0.450	9	579	+7
Total Volume and Open Interest							21,562	130,473	+2,174
Class III Milk(CME)
Aug09	090825	11.20	11.22	11.20	11.21	-0.01	32	4,076	-10
Sep09	090825	13.04	13.07	12.96	13.04	+0.02	192	3,919	-72
Oct09	090825	13.36	13.51	13.36	13.48	+0.02	96	3,802	+16
Nov09	090825	13.50	13.54	13.42	13.48	-0.01	116	3,738	-5
Dec09	090825	13.56	13.75	13.56	13.65	-0.03	144	3,482	+6
Total Volume and Open Interest							853	26,022	-1
Cocoa(ICE)
Sep09	090825	2976	3001	2955	2998	+87	39	216	-12
Dec09	090825	2921	3025	2914	3008	+82	3,123	60,215	-52
Mar10	090825	2973	3039	2961	3023	+77	430	29,188	-135
May10	090825	2996	3032	2990	3025	+70	122	7,182	+18
Jul10	090825	3000	3034	3000	3028	+65	18	3,489	-4
Sep10	090825	3025	3045	3015	3027	+62	14	2,765	-6
Dec10	090825	3029	3033	3029	3033	+60	0	1,834	+0
Total Volume and Open Interest							3,746	110,532	-191
Coffee "C"(ICE)
Sep09	090825	121.10	122.15	120.00	120.05	-0.95	287	1,024	-1,053
Dec09	090825	122.40	123.70	121.30	121.40	-1.10	8,764	64,843	-520
Mar10	090825	125.50	126.55	124.20	124.35	-1.05	1,304	15,246	-307
May10	090825	127.45	127.45	126.30	126.30	-1.05	395	6,508	+10
Jul10	090825	129.10	129.10	128.20	128.20	-1.00	165	2,014	+144
Sep10	090825	130.20	130.20	130.00	130.00	-1.00	218	1,918	-58
Total Volume and Open Interest							11,167	93,249	-1,798
Orange Juice(ICE)
Sep09	090825	96.15	96.40	93.20	93.75	-1.30	843	4,055	-400
Nov09	090825	99.35	100.00	96.60	97.20	-1.25	1,271	23,110	+317
Jan10	090825	102.65	102.65	100.10	100.45	-1.20	31	1,374	+10
Mar10	090825	105.95	105.95	103.75	103.75	-1.10	8	2,499	+1
May10	090825	108.85	108.85	106.55	106.55	-1.10	4	300	+2
Jul10	090825	111.55	111.55	108.50	108.50	-1.15	0	58	+0
Total Volume and Open Interest							2,157	31,577	-70
Sugar #11(ICE)
Oct09	090825	21.79	22.25	21.60	21.92	+0.13	33,584	292,820	-1,283
Mar10	090825	23.15	23.63	23.03	23.29	+0.04	25,434	236,134	+1,362
May10	090825	21.85	22.31	21.85	22.06	+0.13	10,465	49,293	+1,326
Jul10	090825	20.46	20.89	20.46	20.71	+0.23	6,020	107,088	-155
Oct10	090825	20.07	20.40	20.07	20.22	+0.15	2,747	74,860	+346
Total Volume and Open Interest							80,487	852,850	+1,675
London Cocoa(LCE)
Sep09	090825	1879	1908	1879	1902	+36	1,311	38,202	-274
Dec09	090825	1883	1918	1880	1914	+42	2,835	45,547	+1,019
Mar10	090825	1880	1915	1879	1911	+43	528	31,207	+65
May10	090825	1880	1911	1880	1909	+42	633	24,237	+242
Jul10	090825	1899	1900	1899	1900	+40	9	7,590	+9
Sep10	090825	1885	1900	1885	1896	+36	15	3,372	+8
Dec10	090825	1893	1893	1893	1893	+36	0	714	+0
Total Volume and Open Interest							14,106	169,102	+0
London Sugar(LCE)
Oct09	090825	548.00	556.50	548.00	552.10	+2.10	1,878	36,283	-465
Dec09	090825	572.20	578.90	571.20	574.10	+1.90	622	14,857	+330
Mar10	090825	588.00	594.90	587.50	590.10	+0.90	269	17,024	+76
May10	090825	577.20	577.80	575.40	575.40	+1.10	24	6,201	+10
Aug10	090825	552.50	552.50	552.50	552.50	+2.10	241	6,058	+50
Total Volume and Open Interest							3,040	83,590	+4
Cotton(ICE)
Oct09	090825	56.93	57.20	55.85	55.97	-0.95	69	1,755	-22
Dec09	090825	59.12	59.61	58.00	58.15	-0.92	5,062	95,068	-368
Mar10	090825	61.44	62.09	60.48	60.59	-0.98	469	22,042	+324
May10	090825	62.10	62.10	61.86	61.86	-1.01	17	1,570	+4
Jul10	090825	63.97	64.12	62.99	62.99	-1.03	21	3,568	+5
Oct10	090825	64.22	64.22	64.22	64.22	-1.03	0	15	+0
Total Volume and Open Interest							5,641	126,580	-67
Lumber(CME)
Sep09	090825	178.0	179.9	176.7	178.2	+0.2	489	2,431	-27
Nov09	090825	172.8	174.2	170.8	171.4	-0.6	602	4,601	+27
Jan10	090825	192.9	195.4	192.1	194.5	-2.5	319	1,469	+103
Mar10	090825	209.5	209.6	206.0	206.0	-0.5	7	86	+3
Total Volume and Open Interest							1,417	8,600	+106
Crude Oil(NYM)
Oct09	090825	73.97	75.00	71.11	72.05	-2.32	208,702	272,421	-2,792
Nov09	090825	74.71	75.55	71.87	72.78	-2.30	66,761	130,001	+4,222
Dec09	090825	75.34	76.15	72.61	73.51	-2.24	47,058	160,627	-733
Jan10	090825	75.75	76.59	73.24	74.15	-2.23	8,045	38,489	+878
Feb10	090825	76.71	76.71	74.25	74.74	-2.22	3,954	28,397	+225
Mar10	090825	76.90	77.71	74.84	75.32	-2.17	2,592	22,199	-8
Apr10	090825	75.80	75.83	75.14	75.83	-2.14	1,985	12,585	+188
May10	090825	78.22	78.22	76.33	76.33	-2.10	2,112	12,787	-471
Jun10	090825	78.11	79.00	76.19	76.80	-2.08	5,414	75,194	+352
Jul10	090825	78.82	78.91	76.98	77.18	-2.05	1,494	31,528	-71
Aug10	090825	77.46	77.46	77.46	77.46	-2.03	2,086	10,515	-116
Sep10	090825	77.74	77.74	77.74	77.74	-2.01	2,293	19,182	+170
Oct10	090825	78.03	78.03	78.03	78.03	-1.99	3,008	9,795	+465
Nov10	090825	78.32	78.32	78.32	78.32	-1.98	3,207	10,231	+646
Dec10	090825	80.06	80.75	77.76	78.61	-1.99	14,538	99,364	+1,900
Jan11	090825	78.74	78.74	78.74	78.74	-2.01	319	9,447	+64
Total Volume and Open Interest							375,754	1,156,660	+5,133
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	090825	73.975	75.000	71.100	72.050	-2.325	7,822	4,992	+545
Nov09	090825	74.700	75.575	72.000	72.775	-2.300	454	580	-11
Dec09	090825	75.350	76.175	72.725	73.500	-2.250	316	460	+10
Jan10	090825	74.150	74.150	74.150	74.150	-2.225	0	117	+0
Feb10	090825	76.325	76.525	74.275	74.750	-2.200	0	103	+0
Mar10	090825	75.325	75.325	75.325	75.325	-2.175	0	6	+0
Apr10	090825	75.825	75.825	75.825	75.825	-2.150	0	1	+0
May10	090825	76.325	76.325	76.325	76.325	-2.100
Total Volume and Open Interest							8,592	6,350	+544
Heating Oil(NYM)
Sep09	090825	191.24	192.83	183.73	185.59	-6.75	18,103	29,389	-4,996
Oct09	090825	194.00	195.04	186.08	187.95	-6.68	22,595	67,599	+2,370
Nov09	090825	196.00	197.28	188.67	190.46	-6.46	6,229	36,128	+264
Dec09	090825	198.00	199.64	191.25	193.13	-6.14	6,243	45,216	+139
Jan10	090825	200.13	201.47	194.31	196.02	-5.88	2,516	24,006	+517
Feb10	090825	202.34	203.90	197.09	198.13	-5.82	2,370	16,007	+75
Mar10	090825	204.84	204.84	198.65	199.33	-5.72	1,053	12,809	+33
Apr10	090825	205.67	205.67	198.80	200.08	-5.67	1,615	8,622	+645
May10	090825	205.59	205.59	200.93	200.93	-5.67	1,797	8,823	+53
Jun10	090825	205.70	206.60	202.03	202.03	-5.67	2,156	20,600	+16
Jul10	090825	208.28	208.28	203.68	203.68	-5.67	719	4,439	+418
Aug10	090825	208.25	209.01	204.26	205.38	-5.67	277	1,956	+2
Total Volume and Open Interest							66,942	316,978	-283
Gasoline(NYMEX)
Sep09	090825	203.35	206.24	197.92	200.70	-4.21	28,961	34,931	-4,905
Oct09	090825	191.77	193.89	185.15	187.23	-5.73	30,552	75,783	+3,384
Nov09	090825	190.65	192.75	184.40	186.35	-5.74	11,545	33,069	+513
Dec09	090825	191.00	193.51	185.00	187.14	-5.63	9,026	31,793	+1,362
Jan10	090825	194.49	195.37	187.57	189.25	-5.52	3,078	14,225	+512
Feb10	090825	196.73	196.73	191.45	191.45	-5.52	1,381	4,347	+110
Mar10	090825	198.59	199.09	193.72	193.72	-5.53	736	6,176	+301
Apr10	090825	206.82	206.82	206.82	206.82	-5.63	377	5,307	-16
May10	090825	212.93	212.96	207.97	207.97	-5.68	244	3,419	+36
Jun10	090825	212.20	214.05	208.37	208.37	-5.68	427	4,441	+195
Total Volume and Open Interest							86,327	222,257	+1,492
e-miNY RBOB Gasoline(NYM)
Sep09	090825	200.70	200.70	200.70	200.70	-4.21	0	2	+0
Oct09	090825	187.23	187.23	187.23	187.23	-5.73
Nov09	090825	186.35	186.35	186.35	186.35	-5.74
Dec09	090825	187.14	187.14	187.14	187.14	-5.63	0	2	+0
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Sep09	090825	2.948	2.954	2.819	2.882	-0.041	106,080	38,301	-16,391
Oct09	090825	3.367	3.375	3.226	3.288	-0.049	87,602	178,003	-3,178
Nov09	090825	4.337	4.348	4.219	4.261	-0.046	15,764	86,219	+24
Dec09	090825	5.155	5.164	5.044	5.092	-0.038	6,608	53,609	-68
Jan10	090825	5.422	5.445	5.338	5.381	-0.041	9,611	56,021	-704
Feb10	090825	5.496	5.496	5.395	5.434	-0.039	2,642	23,220	-813
Mar10	090825	5.477	5.477	5.399	5.436	-0.037	5,577	38,941	-1,615
Apr10	090825	5.440	5.446	5.377	5.409	-0.037	2,660	41,324	-470
May10	090825	5.480	5.500	5.442	5.471	-0.038	304	20,131	-18
Jun10	090825	5.622	5.622	5.545	5.576	-0.034	316	10,074	+28
Jul10	090825	5.684	5.696	5.666	5.696	-0.034	435	10,577	+167
Aug10	090825	5.826	5.826	5.769	5.791	-0.034	386	8,316	+71
Sep10	090825	5.894	5.894	5.833	5.862	-0.034	234	7,644	+127
Oct10	090825	6.067	6.068	5.956	5.984	-0.034	667	20,274	+93
Nov10	090825	6.360	6.399	6.360	6.386	-0.034	22	6,513	+1
Dec10	090825	6.795	6.810	6.750	6.769	-0.034	71	13,255	+19
Total Volume and Open Interest							239,726	730,451	-22,523
Brent Crude Oil(ICE)
Oct09	090825	73.95	74.23	71.04	71.82	-2.44	83,617	176,586	-6,207
Nov09	090825	74.50	74.96	71.80	72.59	-2.41	38,707	99,918	-2,011
Dec09	090825	75.24	75.68	72.55	73.34	-2.40	33,916	110,842	+453
Jan10	090825	75.70	76.19	73.40	74.01	-2.37	6,603	31,947	+38
Feb10	090825	76.19	76.62	73.96	74.63	-2.34	2,726	19,540	-170
Mar10	090825	76.93	76.99	74.65	75.24	-2.28	1,614	15,417	-513
Apr10	090825	77.47	77.76	75.22	75.82	-2.21	1,387	8,987	+128
May10	090825	77.96	78.26	75.75	76.35	-2.15	1,246	6,580	+212
Jun10	090825	78.45	78.86	76.23	76.84	-2.09	1,716	44,299	-266
Jul10	090825	77.24	77.24	77.24	77.24	-2.04	112	9,365	-10
Aug10	090825	77.58	77.58	77.58	77.58	-2.01	140	6,286	-3
Sep10	090825	77.89	77.89	77.89	77.89	-1.99	354	3,940	-102
Oct10	090825	78.19	78.19	78.19	78.19	-1.98	322	3,601	+213
Nov10	090825	78.48	78.48	78.48	78.48	-1.97	104	3,471	-7
Total Volume and Open Interest							177,466	694,440	-8,788
Gas Oil(ICE)
Sep09	090825	608.00	610.00	584.75	603.00	-7.50	29,857	78,223	-594
Oct09	090825	613.50	615.75	590.50	609.00	-7.25	34,389	82,847	+582
Nov09	090825	619.00	621.50	596.75	615.00	-7.00	15,072	44,313	+1,799
Dec09	090825	625.50	627.50	603.25	621.25	-7.25	14,946	66,458	+536
Jan10	090825	628.00	633.75	610.00	628.00	-7.75	6,192	48,486	+758
Feb10	090825	634.50	634.50	618.50	634.00	-7.50	1,407	20,918	-54
Mar10	090825	639.50	643.25	623.25	639.50	-7.25	1,257	21,177	+352
Apr10	090825	645.00	645.50	628.00	645.00	-7.25	662	11,663	+91
May10	090825	650.25	651.00	633.50	650.25	-7.25	783	11,464	+119
Jun10	090825	655.00	661.00	638.50	655.25	-7.00	2,621	33,370	+1,108
Total Volume and Open Interest							112,271	527,272	+4,491
Ethanol(CBOT)
Aug09	090805	1.637	1.637	1.635	1.635	-0.023	6	72	-6
Sep09	090825	1.630	1.630	1.616	1.623	-0.017	33	309	+16
Oct09	090825	1.622	1.622	1.590	1.602	-0.014	60	508	+8
Nov09	090825	1.616	1.616	1.580	1.599	-0.011	49	382	+27
Dec09	090825	1.600	1.600	1.585	1.593	-0.015	8	311	-2
Jan10	090825	1.610	1.610	1.590	1.592	-0.022	38	622	+17
Feb10	090825	1.605	1.605	1.590	1.602	-0.018	14	374	+1
Mar10	090825	1.604	1.625	1.585	1.607	-0.011	9	510	+7
Total Volume and Open Interest							261	4,200	+112
WTI Crude Oil(ICE)
Oct09	090825	73.94	75.03	71.12	72.05	-2.32	55,353	93,248	-4,544
Nov09	090825	74.70	75.67	71.88	72.78	-2.30	29,572	52,554	+851
Dec09	090825	74.99	76.27	72.61	73.51	-2.24	19,652	78,263	-1,265
Jan10	090825	76.15	76.66	73.41	74.15	-2.23	3,945	19,984	+78
Feb10	090825	76.72	76.73	74.12	74.74	-2.22	755	14,839	-313
Mar10	090825	77.23	77.71	74.68	75.32	-2.17	479	7,595	-98
Apr10	090825	77.70	78.05	75.30	75.83	-2.14	293	4,469	+35
May10	090825	78.22	78.51	75.71	76.33	-2.10	563	5,643	+1
Jun10	090825	78.49	79.05	76.09	76.80	-2.08	1,089	22,265	-28
Jul10	090825	77.18	77.18	77.18	77.18	-2.05	500	26,408	+42
Aug10	090825	77.46	77.46	77.46	77.46	-2.03	433	6,898	+150
Sep10	090825	77.74	77.74	77.74	77.74	-2.01	296	7,686	+59
Oct10	090825	78.03	78.03	78.03	78.03	-1.99	261	4,772	+105
Nov10	090825	78.32	78.32	78.32	78.32	-1.98	178	4,385	+564
Dec10	090825	80.24	80.95	77.76	78.61	-1.99	3,058	66,714	+3,412
Jan11	090825	78.74	78.74	78.74	78.74	-2.01	16	7,368	+600
Total Volume and Open Interest							117,363	498,058	+295
US Dollar Index(ICE)
Sep09	090825	78.290	78.485	77.860	78.295	-0.035	2,813	24,419	-246
Dec09	090825	78.550	78.750	78.250	78.595	-0.025	91	2,328	+9
Mar10	090825	78.835	78.835	78.835	78.835	-0.025	1	3	-2
Total Volume and Open Interest							2,905	26,750	-239
Australian Dollar(CME)
Sep09	090825	83.65	84.22	83.25	83.49	-0.21	64,049	105,640	+2,305
Dec09	090825	82.94	83.54	82.67	82.89	-0.21	179	1,763	+23
Mar10	090825	82.20	82.42	82.20	82.20	-0.22	0	15	+0
Total Volume and Open Interest							64,228	107,419	+2,328
British Pound(CME)
Sep09	090825	164.12	164.45	163.29	163.44	-0.51	72,146	94,666	+798
Dec09	090825	163.98	164.42	163.30	163.44	-0.51	335	2,112	-32
Mar10	090825	163.43	164.15	163.43	163.43	-0.51	0	11	+0
Total Volume and Open Interest							72,481	96,811	+724
Canadian Dollar(CME)
Sep09	090825	92.87	93.30	91.99	92.17	-0.66	47,350	95,163	+147
Dec09	090825	92.84	93.30	92.01	92.18	-0.66	326	4,249	-19
Mar10	090825	93.20	93.27	92.03	92.17	-0.67	3	739	-3
Jun10	090825	92.66	93.28	92.03	92.16	-0.68	0	169	-17
Total Volume and Open Interest							47,679	100,516	+108
Japanese Yen(CME)
Sep09	090825	105.83	106.63	105.66	106.20	+0.37	68,751	81,104	-2,154
Dec09	090825	105.91	106.69	105.74	106.27	+0.37	252	942	+86
Mar10	090825	106.38	106.64	106.01	106.38	+0.37	0	36	+0
Total Volume and Open Interest							69,003	82,084	-2,068
Swiss Franc(CME)
Sep09	090825	94.19	94.67	93.99	94.26	+0.11	25,112	44,696	+1,770
Dec09	090825	94.27	94.72	94.10	94.34	+0.10	96	472	+23
Mar10	090825	94.46	94.64	94.36	94.46	+0.10	0	10	+0
Total Volume and Open Interest							25,208	45,178	+1,793
EuroFX(CME)
Sep09	090825	142.99	143.72	142.53	143.08	+0.20	140,613	121,624	-2,007
Dec09	090825	142.90	143.60	142.53	143.07	+0.20	2,486	5,180	+810
Mar10	090825	143.06	143.40	142.76	143.06	+0.20	1	394	+0
Total Volume and Open Interest							143,100	127,203	-1,198
Mexican Peso(CME)
Sep09	090825	770.8	776.8	766.8	767.8	-5.5	11,214	96,739	+1,335
Oct09	090825	762.5	768.0	762.5	762.5	-5.5
Total Volume and Open Interest							11,402	99,377	+1,308
Brazilian Real(CME)
Sep09	090825	537.00	537.00	537.00	537.00	-5.70	689	2,418	+359
Oct09	090825	534.95	540.00	534.95	534.95	-5.05
Nov09	090825	531.80	536.90	531.80	531.80	-5.10
Dec09	090825	531.90	531.90	528.85	528.85	-5.05	736	806	+737
Total Volume and Open Interest							1,425	3,224	+1,096
30-Year T-Bonds(CBOT)
Sep09	090825	119~310	120~200	119~140	120~150	+0~220	333,152	575,208	-55,874
Dec09	090825	118~220	119~120	118~060	119~070	+0~220	124,218	185,255	+84,765
Mar10	090825	118~070	118~070	117~170	118~070	+0~220	4	47	+0
Total Volume and Open Interest							457,374	760,513	+28,891
10-Year T-Notes(CBOT)
Sep09	090825	117~210	117~310	117~105	117~280	+0~100	821,155	979,503	-23,019
Dec09	090825	116~055	116~170	115~285	116~140	+0~115	118,129	178,106	+69,911
Mar10	090825	115~140	115~140	115~025	115~140	+0~115
Total Volume and Open Interest							939,284	1,157,609	+46,892
5-Year T-Notes(CBOT)
Sep09	090825	115~105	116~005	115~081	115~123	+0~022	464,479	679,612	-50,475
Dec09	090825	114~062	114~093	114~040	114~082	+0~021	106,926	170,668	+62,403
Mar10	090825	114~082	114~082	114~061	114~082	+0~021
Total Volume and Open Interest							571,405	850,280	+11,928
2 Year T-Notes(CBOT)
Sep09	090825	108~074	108~079	108~065	108~074	-0~001	245,840	666,830	-37,768
Dec09	090825	107~114	107~120	107~106	107~115	-0~001	95,545	128,830	+52,087
Mar10	090825	107~115	107~116	107~115	107~115	-0~001
Total Volume and Open Interest							341,385	795,660	+14,319
Eurodollars(CME)
Sep09	090825	99.615	99.620	99.605	99.618	+0.003	103,483	999,080	+18,835
Dec09	090825	99.455	99.470	99.445	99.460	+0.010	146,165	954,702	+6,407
Mar10	090825	99.200	99.220	99.175	99.205	+0.010	188,112	967,879	+14,611
Jun10	090825	98.785	98.820	98.750	98.795	+0.010	238,882	687,375	+9,895
Sep10	090825	98.330	98.375	98.280	98.355	+0.020	240,999	643,331	+13,306
Dec10	090825	97.890	97.955	97.840	97.935	+0.035	194,806	708,740	+7,274
Mar11	090825	97.525	97.590	97.460	97.570	+0.045	139,420	401,463	+743
Jun11	090825	97.175	97.245	97.110	97.230	+0.050	127,340	385,703	+600
Sep11	090825	96.880	96.955	96.815	96.935	+0.055	56,937	245,884	+3,317
Dec11	090825	96.610	96.685	96.535	96.665	+0.060	45,677	179,477	+2,532
Mar12	090825	96.410	96.480	96.330	96.460	+0.065	35,871	143,140	+831
Jun12	090825	96.220	96.290	96.145	96.270	+0.070	30,574	125,199	-661
Sep12	090825	96.035	96.120	96.000	96.105	+0.070	8,835	68,488	+134
Dec12	090825	95.900	95.960	95.825	95.945	+0.075	6,425	60,105	+439
Mar13	090825	95.790	95.850	95.730	95.840	+0.075	8,200	61,640	-237
Jun13	090825	95.670	95.740	95.620	95.725	+0.075	5,319	32,520	+161
Sep13	090825	95.570	95.625	95.525	95.615	+0.075	3,538	40,432	+476
Dec13	090825	95.455	95.505	95.400	95.490	+0.075	2,454	29,401	+176
Total Volume and Open Interest							1,592,408	6,864,030	+78,909
30 Day Federal Funds(CBOT)
Aug09	090825	99.832	99.835	99.832	99.832	unch	1,317	53,571	-124
Sep09	090825	99.825	99.830	99.825	99.825	unch	783	35,135	+142
Oct09	090825	99.815	99.815	99.810	99.810	unch	250	34,627	-41
Nov09	090825	99.795	99.800	99.795	99.795	unch	1,608	49,931	+406
Dec09	090825	99.795	99.795	99.785	99.785	unch	1,954	41,157	+1,025
Jan10	090825	99.780	99.780	99.770	99.775	unch	1,887	38,037	+201
Total Volume and Open Interest							19,287	394,867	+4,511
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	090825	99.470	99.470	99.470	99.470	unch	0	6,684	+0
Dec09	090825	99.495	99.495	99.495	99.495	unch	0	730	+0
Mar10	090825	99.525	99.525	99.525	99.525	unch	0	604	+0
Jun10	090825	99.525	99.525	99.525	99.525	unch
Sep10	090825	99.485	99.485	99.485	99.485	unch
Dec10	090825	99.445	99.445	99.445	99.445	unch
Mar11	090825	99.360	99.360	99.360	99.360	unch
Jun11	090825	99.300	99.300	99.300	99.300	unch
Sep11	090825	99.300	99.300	99.300	99.300	unch
Dec11	090825	99.105	99.105	99.105	99.105	unch
Total Volume and Open Interest							0	8,018	+0
3-Mth Euro-Yen(SGX)
Sep09	090825	99.47	99.47	99.47	99.47	unch	23	12,712	+58
Dec09	090825	99.50	99.50	99.50	99.50	unch	0	3,095	+0
Mar10	090825	99.53	99.53	99.53	99.53	unch	0	3,290	+0
Jun10	090825	99.53	99.53	99.53	99.53	unch	31	1,602	+0
Sep10	090825	99.49	99.49	99.49	99.49	unch	0	482	+0
Dec10	090825	99.44	99.44	99.44	99.44	unch	0	422	+0
Mar11	090825	99.36	99.36	99.36	99.36	unch	0	412	+0
Jun11	090825	99.30	99.30	99.30	99.30	unch	0	52	+0
Total Volume and Open Interest							54	23,590	+58
Japanese Gov't Bonds(SGX)
Sep09	090825	138.83	139.11	138.80	138.88	-0.06
Dec09	090825	138.53	138.53	138.53	138.53	+0.09	0	5	+0
Mar10	090825	138.30	138.30	138.30	138.30	+0.09
Total Volume and Open Interest							2,182	14,386	+30
Euro-Bund(EUREX)
Sep09	090825	122.43	122.63	122.17	122.44	+0.43	493,839	845,559	-33,360
Dec09	090825	120.90	121.20	120.78	121.02	+0.45	10,002	30,002	+4,167
Mar10	090825	120.68	120.68	120.68	120.68	+0.43	0	20	+0
Total Volume and Open Interest							503,841	875,581	-29,193
Euro-Bobl(EUREX)
Sep09	090825	116.07	116.17	115.98	116.11	+0.27	290,389	597,385	-9,947
Dec09	090825	114.69	114.69	114.56	114.69	+0.29	4,980	20,489	+3,369
Mar10	090825	114.58	114.58	114.58	114.58	+0.27
Total Volume and Open Interest							295,369	617,874	-6,578
3-Mth Euribor(EUREX)
Sep09	090825	99.185	99.190	99.185	99.190	+0.005	43	17,896	+4
Dec09	090825	99.075	99.085	99.075	99.085	+0.010	165	6,085	+0
Mar10	090825	98.885	98.885	98.880	98.880	+0.020	10	2,742	-1
Total Volume and Open Interest							245	34,248	-5
Long Gilt(LIFFE)
Sep09	090825	119~14	120~07	119~14	120~02	+0~24	97,005	224,923	-26,991
Dec09	090825	117~30	118~20	117~28	118~15	+0~23	49,012	39,993	+31,103
Total Volume and Open Interest							146,017	264,916	+4,112
3-Mth Short Sterling(LIFFE)
Sep09	090825	99.40	99.41	99.38	99.40	unch	18,898	303,857	+2,216
Dec09	090825	99.24	99.25	99.23	99.24	+0.01	27,524	312,523	+2,535
Mar10	090825	98.86	98.90	98.85	98.88	+0.04	31,515	335,406	+1,486
Jun10	090825	98.36	98.40	98.36	98.39	+0.05	24,898	290,525	+4,057
Sep10	090825	97.85	97.88	97.83	97.87	+0.07	22,480	261,735	+1,952
Dec10	090825	97.31	97.37	97.31	97.36	+0.09	24,826	298,194	+1,191
Total Volume and Open Interest							178,015	2,313,418	+10,604
3-Mth Euribor(LIFFE)
Sep09	090825	99.185	99.190	99.180	99.190	+0.005	63,566	626,787	+1,631
Dec09	090825	99.080	99.095	99.065	99.085	+0.010	60,900	542,082	-3,029
Mar10	090825	98.865	98.890	98.850	98.875	+0.015	64,407	446,448	+3,759
Total Volume and Open Interest							499,651	3,096,070	+23,990
3-Mth Aus T-Bills(SFE)
Sep09	090825	96.62	96.66	96.62	96.65	+0.02	10,194	201,494	-2,726
Dec09	090825	96.10	96.16	96.09	96.16	+0.06	16,535	298,478	-8,707
Mar10	090825	95.51	95.59	95.50	95.59	+0.08	8,829	163,243	-4,187
Jun10	090825	95.02	95.12	95.01	95.11	+0.09	3,945	92,400	-7,858
Sep10	090825	94.66	94.75	94.66	94.75	+0.08	2,546	63,030	+338
Dec10	090825	94.44	94.52	94.43	94.51	+0.07	1,819	42,856	-8
Mar11	090825	94.31	94.35	94.28	94.34	+0.05	933	20,228	+454
Jun11	090825	94.16	94.22	94.14	94.21	+0.06	530	16,394	+267
Sep11	090825	94.07	94.09	94.07	94.08	+0.06	225	5,553	-1
Dec11	090825	93.91	93.98	93.91	93.98	+0.09	495	1,841	+345
Total Volume and Open Interest							46,151	907,352	-22,046
10-Year Aus T-Bonds(SFE)
Sep09	090825	94.48	94.63	94.47	94.62	+0.15	28,819	386,259	+981
Dec09	090825	94.62	94.62	94.62	94.62	+0.15
Total Volume and Open Interest							28,819	386,259	+981
3-Year Aus T-Bonds(SFE)
Sep09	090825	94.96	95.07	94.94	95.06	+0.11	83,189	792,721	+11,699
Dec09	090825	95.06	95.06	95.06	95.06	+0.11
Total Volume and Open Interest							83,189	792,721	+11,699
Gold(CMX)
Aug09	090825	946.3	954.5	943.5	944.5	+2.2	198	314	+33
Oct09	090825	943.3	955.0	942.9	944.7	+2.3	3,387	21,616	-112
Dec09	090825	943.8	956.3	943.1	946.0	+2.3	74,590	251,219	-8,007
Feb10	090825	947.6	956.6	946.4	947.3	+2.3	955	19,650	-135
Apr10	090825	951.7	957.9	946.5	948.5	+2.3	164	19,778	+26
Jun10	090825	951.5	951.7	950.0	950.0	+2.3	209	11,502	+6
Aug10	090825	951.7	951.7	951.7	951.7	+2.3	800	7,593	+54
Oct10	090825	953.7	953.7	953.7	953.7	+2.3	100	3,616	+75
Dec10	090825	964.1	964.1	956.2	956.2	+2.5	465	10,566	+2
Feb11	090825	959.2	959.2	959.2	959.2	+2.5	0	1,012	+0
Apr11	090825	962.5	962.5	962.5	962.5	+2.6	0	447	+0
Jun11	090825	966.2	966.2	966.2	966.2	+2.6	0	7,822	+0
Total Volume and Open Interest							81,661	376,395	-7,877
Silver(CMX)
Sep09	090825	1414.5	1442.5	1406.0	1431.0	+11.5	25,600	29,188	-2,500
Dec09	090825	1418.0	1446.0	1409.5	1434.6	+11.5	13,234	49,761	+3,899
Mar10	090825	1439.5	1443.0	1436.5	1438.0	+11.5	100	6,503	+32
May10	090825	1440.1	1440.1	1440.1	1440.1	+11.5	0	2,211	+0
Jul10	090825	1442.0	1442.0	1442.0	1442.0	+11.4	11	2,833	-3
Sep10	090825	1444.0	1444.0	1444.0	1444.0	+11.4	4	2,282	+2
Dec10	090825	1450.5	1450.5	1445.0	1448.5	+11.4	33	3,517	+7
Total Volume and Open Interest							39,087	103,578	+1,445
Platinum(NYMEX)
Oct09	090825	1240.1	1252.8	1237.6	1247.8	-0.3	1,472	25,067	+18
Jan10	090825	1251.6	1255.8	1248.3	1252.7	-0.3	140	1,583	+130
Apr10	090825	1259.8	1259.8	1259.8	1259.8	-0.9	9	107	+9
Total Volume and Open Interest							1,621	26,757	+157
Palladium(NYMEX)
Sep09	090825	285.60	291.55	282.95	288.80	+3.45	2,551	5,894	-1,675
Dec09	090825	287.90	292.70	284.15	290.00	+3.55	3,002	14,975	+2,066
Mar10	090825	286.80	291.25	286.80	291.25	+3.50	2	119	+0
Total Volume and Open Interest							5,555	20,988	+391
Copper(CMX)
Sep09	090825	287.45	289.80	282.85	285.60	-5.90	24,856	17,820	-4,787
Dec09	090825	290.00	291.50	284.75	287.35	-5.70	15,313	80,771	+4,300
Mar10	090825	288.05	290.60	285.50	287.15	-5.45	363	7,910	+165
May10	090825	285.60	286.65	285.60	286.65	-5.45	30	1,367	+1
Jul10	090825	285.95	285.95	285.95	285.95	-5.35	28	1,428	+1
Total Volume and Open Interest							41,776	117,545	-382
DJIA Index(CBOT)
Sep09	090825	9487	9610	9447	9523	+30	1,411	9,946	-275
Dec09	090825	9544	9545	9433	9464	+31	966	1,028	+358
Mar10	090825	9411	9411	9381	9411	+30	0	2	+0
Jun10	090825	9363	9363	9333	9363	+30
Total Volume and Open Interest							2,377	10,976	+83
E-mini DJIA Index(CBOT)
Sep09	090825	9490	9617	9441	9523	+30	132,686	68,254	-1,665
Dec09	090825	9423	9549	9399	9464	+31	635	1,082	+498
Mar10	090825	9411	9411	9411	9411	+30	7	32	+2
Jun10	090825	9363	9363	9363	9363	+30
Total Volume and Open Interest							133,328	69,368	-1,165
S & P 500(CME)
Sep09	090825	1024.20	1037.00	1018.40	1026.10	+1.60	21,458	376,006	+1,333
Dec09	090825	1023.50	1032.00	1021.00	1021.60	+1.60	2,413	15,952	+1,900
Mar10	090825	1025.00	1028.50	1017.00	1017.40	+1.40	2	4,330	+0
Jun10	090825	1014.40	1025.50	1014.00	1014.40	+1.40	0	179	+0
Total Volume and Open Interest							23,873	396,472	+3,233
S & P 500 E-Mini(Globex)
Sep09	090825	1024.25	1038.00	1018.25	1026.00	+1.50	1,725,611	2,610,680	+22,047
Dec09	090825	1019.75	1034.00	1014.00	1021.50	+1.50	7,605	51,217	+4,865
Total Volume and Open Interest							1,733,220	2,661,944	+26,913
NASDAQ 100(CME)
Sep09	090825	1632.50	1655.50	1625.80	1636.50	+2.50	1,337	23,120	+687
Dec09	090825	1648.00	1648.00	1634.00	1634.00	+2.50	0	29	-1
Mar10	090825	1633.00	1634.50	1633.00	1633.00	+2.50
Total Volume and Open Interest							1,337	23,149	+686
NASDAQ 100 E-Mini(Globex)
Sep09	090825	1634.00	1655.50	1625.30	1636.50	+2.50	249,412	327,824	-2,819
Dec09	090825	1632.00	1656.80	1623.00	1634.00	+2.50	1,620	6,721	+1,328
Total Volume and Open Interest							251,032	334,558	-1,491
S & P Midcap 400(CME)
Sep09	090825	662.50	665.00	658.00	659.20	+2.30	15	3,087	+4
Dec09	090825	657.20	657.20	657.00	657.20	+2.30
Mar10	090825	655.20	655.20	655.00	655.20	+2.30
Total Volume and Open Interest							15	3,087	+4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090825	10575	10705	10575	10605	-5	12,238	38,573	+880
Dec09	090825	10655	10660	10655	10655	-5	1	2	+0
Total Volume and Open Interest							12,239	38,575	+880
Nikkei 225(SGX)
Sep09	090825	10575	10630	10450	10495	-65	118,767	238,117	-3,967
Dec09	090825	10500	10510	10455	10455	-60	49	3,112	+1,303
Mar10	090825	10475	10475	10475	10475	-65	0	75	+0
Total Volume and Open Interest							118,816	242,483	-2,664
CAC 40(EURONEXT)
Sep09	090825	3619.0	3685.0	3611.5	3674.5	+30.0	96,311	360,886	-6,051
Oct09	090825	3621.0	3679.0	3617.0	3674.5	+30.0	311	602	+223
Nov09	090825	3658.5	3658.5	3658.5	3658.5	+27.0
Total Volume and Open Interest							96,816	364,214
Hang Seng Index(HKFE)
Aug09	090825	20300	20475	20098	20468	-74	80,947	84,934	+827
Sep09	090825	20295	20387	20013	20385	-75	10,416	13,458	+3,964
Total Volume and Open Interest							91,736	100,692	+4,958
DAX(EUREX)
Sep09	090825	5469.0	5578.5	5460.5	5556.5	+49.0	114,206	151,483	-1,047
Dec09	090825	5470.0	5575.0	5462.5	5559.0	+49.0	325	19,104	+92
Mar10	090825	5476.0	5581.0	5468.5	5565.0	+49.0	141	1,634	+0
Total Volume and Open Interest							114,672	172,221	-955
FT-SE 100(EURONEXT)
Sep09	090825	4868.00	4927.00	4859.00	4921.00	+33.50	117,041	624,717	-185
Dec09	090825	4829.50	4889.00	4829.50	4889.00	+33.50	38	5,362	+7
Mar10	090825	4802.50	4851.00	4802.50	4851.00	+33.50	0	1,126	+0
Total Volume and Open Interest							117,259	631,390	-358
SPI 200(SFE)
Sep09	090825	4411.0	4435.0	4368.0	4395.0	-24.0	27,939	245,358	-2,709
Dec09	090825	4402.0	4406.0	4388.0	4406.0	-24.0	34	4,359	-22
Mar10	090825	4389.0	4389.0	4389.0	4389.0	-24.0	0	4,373	+0
Total Volume and Open Interest							27,974	255,187	-2,731
GSCI(CME)
Sep09	090825	474.25	474.25	459.00	461.40	-13.60	321	17,570	+187
Oct09	090825	470.50	483.05	468.00	470.50	-12.50	1	2	+2
Nov09	090825	477.50	490.05	475.00	477.50	-12.50	0	1	+0
Total Volume and Open Interest							322	17,573	+189
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