MRCI's End of Day Prices

Daily Futures Price Listing Wed August 26, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090826	1092.50	1101.50	1080.00	1090.50	-0.50	13,501	9,696	-5,021
Nov09	090826	998.50	1007.50	988.50	996.50	-2.50	83,241	241,860	-1,734
Jan10	090826	1001.00	1009.50	990.50	997.75	-3.50	10,688	56,889	+1,325
Mar10	090826	997.00	1004.50	987.00	993.50	-3.75	4,216	24,978	+486
May10	090826	989.75	996.75	979.00	985.25	-3.50	3,424	18,215	+154
Jul10	090826	990.25	999.25	980.75	986.75	-4.25	3,148	19,570	-258
Aug10	090826	978.00	983.00	978.00	978.00	-5.00	36	162	+19
Sep10	090826	953.00	958.00	953.00	953.00	-5.00	16	54	+2
Nov10	090826	935.25	942.00	927.00	933.00	-6.00	847	22,068	-2
Jan11	090826	938.00	944.00	938.00	938.00	-6.00	0	52	+0
Mar11	090826	942.00	948.00	942.00	942.00	-6.00	0	37	+0
May11	090826	942.00	948.00	942.00	942.00	-6.00	0	2	+0
Jul11	090826	945.00	951.00	945.00	945.00	-6.00	0	11	+0
Aug11	090826	943.00	949.00	943.00	943.00	-6.00
Total Volume and Open Interest							119,142	394,293	-5,023
Soybean Meal(CBOT)
Sep09	090826	357.80	365.50	357.70	363.00	+5.00	17,988	19,379	-2,498
Oct09	090826	309.40	311.90	305.70	308.60	+0.10	12,115	30,384	+1,055
Dec09	090826	298.70	301.50	295.20	298.50	unch	28,835	73,597	+340
Jan10	090826	297.50	298.10	292.40	295.50	-0.20	1,957	9,205	+96
Mar10	090826	295.30	295.30	289.20	292.40	-0.30	1,271	8,559	+101
May10	090826	290.10	290.10	284.60	288.00	unch	1,078	9,501	-17
Jul10	090826	291.00	291.10	286.00	288.30	-0.40	1,011	5,073	-96
Aug10	090826	287.10	287.20	286.30	286.30	-0.90	273	1,117	-29
Sep10	090826	281.60	281.70	280.30	280.30	-1.40	284	974	+109
Oct10	090826	269.00	269.70	267.00	267.80	-1.90	232	655	+5
Total Volume and Open Interest							65,122	160,986	-938
Soybean Oil(CBOT)
Sep09	090826	36.65	37.00	36.12	36.46	-0.08	20,512	24,904	-6,077
Oct09	090826	36.71	37.13	36.34	36.66	-0.09	18,599	33,606	+2,245
Dec09	090826	37.20	37.64	36.76	37.09	-0.08	36,858	120,399	+2,055
Jan10	090826	37.60	37.76	37.20	37.49	-0.07	4,396	22,956	-20
Mar10	090826	37.80	38.01	37.41	37.73	-0.07	872	9,724	+175
May10	090826	38.25	38.25	37.54	37.85	-0.07	604	7,937	+117
Jul10	090826	38.18	38.18	37.69	37.97	-0.07	465	5,595	-119
Aug10	090826	38.02	38.09	38.02	38.02	-0.07	1	616	+1
Sep10	090826	38.07	38.14	38.07	38.07	-0.07	1	353	+1
Oct10	090826	38.02	38.19	38.02	38.12	-0.07	1	363	+1
Total Volume and Open Interest							82,332	234,492	-1,621
Canola(WCE)
Nov09	090826	427.7	433.3	426.7	432.6	+6.4	7,341	86,164	-188
Jan10	090826	432.3	436.6	430.7	436.6	+6.4	370	14,546	+119
Mar10	090826	432.4	438.2	432.4	438.2	+5.1	46	1,969	+17
May10	090826	442.1	442.1	442.1	442.1	+5.6	0	561	+0
Jul10	090826	441.8	448.1	441.8	448.1	+6.4	0	726	+0
Total Volume and Open Interest							7,757	104,092	-52
Corn(CBOT)
Sep09	090826	321.25	324.00	318.00	320.50	-1.00	48,731	73,313	-11,992
Dec09	090826	326.50	330.00	323.75	326.25	-0.50	112,872	512,104	+7,046
Mar10	090826	340.00	343.50	337.25	340.00	-0.50	11,757	109,486	+1,453
May10	090826	349.25	353.00	347.50	349.25	-0.50	1,589	24,733	-421
Jul10	090826	358.00	359.25	355.00	357.50	-0.75	5,076	58,408	+111
Sep10	090826	365.25	368.50	363.50	365.25	-0.75	1,519	9,639	+408
Dec10	090826	375.00	377.50	371.50	374.00	-0.75	3,937	60,448	-286
Mar11	090826	384.00	387.25	384.00	386.50	-0.75	61	1,655	+13
May11	090826	393.50	394.25	393.50	393.50	-0.75	49	93	+48
Jul11	090826	399.25	400.25	399.25	399.25	-1.00	47	1,023	+43
Total Volume and Open Interest							185,683	857,080	-3,570
Wheat(CBOT)
Sep09	090826	471.00	481.75	469.75	478.75	+7.75	15,364	35,221	-5,471
Dec09	090826	499.00	509.50	497.00	506.75	+8.00	48,575	193,797	-807
Mar10	090826	519.00	528.50	518.00	526.25	+8.00	7,593	36,700	+1,529
May10	090826	531.50	541.00	531.00	539.00	+8.00	3,044	8,149	-321
Jul10	090826	543.75	553.25	543.75	551.75	+8.25	6,322	45,720	-601
Sep10	090826	560.00	568.50	559.25	567.25	+8.00	99	558	+16
Total Volume and Open Interest							84,405	331,476	-4,533
Wheat(KCBT)
Sep09	090826	504.75	513.25	504.00	511.00	+6.25	6,090	10,057	-2,536
Dec09	090826	520.00	529.00	519.00	527.00	+6.50	11,824	61,831	+1,517
Mar10	090826	536.00	544.75	536.00	543.00	+6.75	1,105	11,420	+94
May10	090826	547.50	555.75	547.50	554.50	+7.00	338	1,984	+69
Jul10	090826	558.75	567.50	558.50	565.75	+7.00	1,336	11,639	+8
Sep10	090826	577.75	578.25	574.25	577.00	+7.00	51	681	+7
Total Volume and Open Interest							22,705	104,861	+447
Wheat(MGE)
Sep09	090826	538.00	545.00	536.25	543.25	+7.00	3,683	3,250	-792
Dec09	090826	549.25	557.00	547.75	555.25	+6.25	3,375	20,806	+597
Mar10	090826	568.50	574.00	567.50	572.75	+6.25	498	7,477	+76
May10	090826	583.50	583.75	577.50	582.50	+6.00	130	1,997	+41
Jul10	090826	589.50	593.00	587.00	591.25	+5.25	180	5,988	+104
Total Volume and Open Interest							8,167	41,206	+112
Oats(CBOT)
Sep09	090826	215.00	224.00	213.25	215.75	+0.25	99	821	-88
Dec09	090826	229.00	238.00	227.50	229.75	+0.25	1,290	10,893	+106
Mar10	090826	242.25	250.00	240.00	242.50	+0.25	180	1,827	+17
May10	090826	251.25	251.25	251.25	251.25	unch	1	91	+1
Total Volume and Open Interest							1,570	13,636	+36
Rough Rice(CBOT)
Sep09	090826	13.30	13.30	13.15	13.15	-0.07	212	2,275	-145
Nov09	090826	13.48	13.57	13.39	13.40	-0.07	483	7,057	+149
Jan10	090826	13.81	13.81	13.64	13.65	-0.08	10	828	+4
Mar10	090826	14.00	14.00	13.88	13.88	-0.10	1	947	+1
Total Volume and Open Interest							706	11,518	+9
Live Cattle(CME)
Aug09	090826	85.250	85.600	85.000	85.080	-0.370	1,316	3,894	-714
Oct09	090826	88.700	88.830	87.330	87.385	-1.365	14,852	109,878	+101
Dec09	090826	88.300	88.480	87.450	87.580	-0.900	6,776	69,613	+1,901
Feb10	090826	88.300	88.500	87.850	87.885	-0.665	3,370	27,140	+879
Apr10	090826	90.285	90.300	89.785	89.930	-0.370	4,625	19,034	+1,817
Jun10	090826	86.680	86.830	86.400	86.450	-0.530	535	7,600	+292
Total Volume and Open Interest							31,947	239,923	+4,614
Feeder Cattle(CME)
Aug09	090826	99.950	100.000	99.785	99.800	-0.150	574	1,684	-247
Sep09	090826	100.050	100.150	99.250	99.300	-0.680	656	4,792	-327
Oct09	090826	100.000	100.300	99.300	99.480	-0.655	808	10,172	+126
Nov09	090826	100.200	100.535	99.500	99.700	-0.750	1,165	4,494	+752
Jan10	090826	101.250	101.350	100.330	100.550	-0.700	240	1,588	+52
Mar10	090826	101.250	101.350	100.300	100.600	-0.750	35	682	+16
Apr10	090826	101.500	101.750	101.500	101.500	-0.700	27	135	+12
Total Volume and Open Interest							3,598	23,879	+435
Lean Hogs(CME)
Oct09	090826	48.680	49.000	46.400	47.050	-1.250	12,264	55,116	+384
Dec09	090826	47.400	47.550	44.700	45.400	-1.700	9,937	42,888	+1,673
Feb10	090826	53.400	53.400	51.700	52.380	-0.470	2,636	20,697	+308
Apr10	090826	57.950	58.000	57.035	57.485	-0.095	673	7,748	+236
May10	090826	63.830	64.000	63.200	63.750	-0.100	70	699	+24
Jun10	090826	68.000	68.000	66.950	67.850	-0.185	227	4,313	-44
Jul10	090826	67.700	67.800	66.900	67.500	-0.100	64	914	+38
Aug10	090826	66.200	66.500	65.750	65.900	-0.250	197	597	+18
Total Volume and Open Interest							26,078	133,117	+2,644
Class III Milk(CME)
Aug09	090826	11.22	11.22	11.20	11.21	unch	20	4,080	+4
Sep09	090826	13.02	13.09	12.62	12.70	-0.34	132	3,878	-41
Oct09	090826	13.46	13.51	13.00	13.11	-0.37	153	3,800	-2
Nov09	090826	13.50	13.58	13.10	13.20	-0.28	106	3,711	-27
Dec09	090826	13.70	13.75	13.30	13.32	-0.33	103	3,491	+9
Total Volume and Open Interest							728	26,072	+50
Cocoa(ICE)
Sep09	090826	2951	2982	2938	2938	-60	23	156	-60
Dec09	090826	3000	3000	2941	2958	-50	8,605	62,741	+2,526
Mar10	090826	3013	3013	2965	2972	-51	1,650	29,424	+236
May10	090826	3007	3008	2975	2977	-48	562	7,528	+346
Jul10	090826	3006	3008	2982	2982	-46	101	3,549	+60
Sep10	090826	3006	3008	2983	2983	-44	46	2,768	+3
Dec10	090826	2995	2995	2995	2995	-38	1	1,835	+1
Total Volume and Open Interest							10,988	113,644	+3,112
Coffee "C"(ICE)
Sep09	090826	120.40	123.60	119.90	123.60	+3.55	285	541	-483
Dec09	090826	121.40	124.75	120.75	124.50	+3.10	6,830	64,817	-26
Mar10	090826	124.75	127.55	123.70	127.45	+3.10	778	15,510	+264
May10	090826	126.90	129.35	125.55	129.35	+3.05	64	6,525	+17
Jul10	090826	128.85	131.15	127.50	131.15	+2.95	7	2,020	+6
Sep10	090826	130.00	133.00	129.35	133.00	+3.00	5	1,913	-5
Total Volume and Open Interest							7,974	93,025	-224
Orange Juice(ICE)
Sep09	090826	93.15	94.25	91.65	92.20	-1.55	641	3,387	-668
Nov09	090826	97.00	97.80	95.05	95.70	-1.50	1,214	23,165	+55
Jan10	090826	99.70	100.25	98.70	98.95	-1.50	176	1,425	+51
Mar10	090826	103.00	103.00	102.20	102.20	-1.55	24	2,522	+23
May10	090826	105.05	105.05	104.95	105.00	-1.55	70	367	+67
Jul10	090826	106.95	106.95	106.95	106.95	-1.55	1	58	+0
Total Volume and Open Interest							2,126	31,105	-472
Sugar #11(ICE)
Oct09	090826	22.20	22.43	21.82	22.37	+0.45	36,108	291,823	-997
Mar10	090826	23.54	23.74	23.16	23.70	+0.41	23,377	234,875	-1,259
May10	090826	22.08	22.41	21.89	22.41	+0.35	5,209	49,599	+306
Jul10	090826	20.80	21.04	20.55	21.03	+0.32	5,160	106,848	-240
Oct10	090826	20.31	20.50	20.04	20.48	+0.26	3,717	74,243	-617
Total Volume and Open Interest							74,812	849,868	-2,982
London Cocoa(LCE)
Sep09	090826	1905	1905	1880	1884	-18	1,627	38,369	+167
Dec09	090826	1911	1922	1891	1902	-12	4,682	46,398	+851
Mar10	090826	1912	1920	1893	1900	-11	1,049	31,289	+82
May10	090826	1910	1915	1890	1898	-11	771	24,753	+516
Jul10	090826	1904	1904	1893	1893	-7	72	7,660	+70
Sep10	090826	1891	1907	1888	1888	-8	55	3,378	+6
Dec10	090826	1889	1889	1889	1889	-4	0	714	+0
Total Volume and Open Interest							7,178	168,747	-355
London Sugar(LCE)
Oct09	090826	553.80	555.70	546.40	551.30	-0.80	2,294	36,448	+165
Dec09	090826	576.70	578.00	569.50	574.90	+0.80	1,111	15,396	+539
Mar10	090826	593.10	594.00	585.80	590.80	+0.70	672	17,159	+135
May10	090826	579.00	579.00	576.00	576.00	+0.60	36	6,205	+4
Aug10	090826	557.50	557.50	552.50	552.50	unch	0	6,058	+0
Total Volume and Open Interest							4,113	84,433	+843
Cotton(ICE)
Oct09	090826	56.22	56.96	55.10	55.37	-0.60	185	1,684	-71
Dec09	090826	58.28	59.17	57.18	57.47	-0.68	7,711	94,256	-812
Mar10	090826	61.53	61.53	59.63	59.88	-0.71	443	22,051	+9
May10	090826	61.25	61.25	61.16	61.16	-0.70	252	1,594	+24
Jul10	090826	62.96	62.96	62.31	62.31	-0.68	244	3,433	-135
Oct10	090826	63.54	63.54	63.54	63.54	-0.68	0	15	+0
Total Volume and Open Interest							8,874	125,604	-976
Lumber(CME)
Sep09	090826	179.2	182.0	177.0	179.7	+1.5	211	2,205	-226
Nov09	090826	172.1	173.7	171.1	171.7	+0.3	348	4,698	+97
Jan10	090826	193.1	194.7	191.8	192.3	-2.2	130	1,502	+33
Mar10	090826	206.6	209.8	206.3	206.7	+0.7	5	88	+2
Total Volume and Open Interest							698	8,506	-94
Crude Oil(NYM)
Oct09	090826	71.35	72.64	70.67	71.43	-0.62	324,399	267,930	-4,491
Nov09	090826	72.10	73.37	71.40	72.19	-0.59	85,850	131,470	+1,469
Dec09	090826	72.94	74.08	72.13	72.98	-0.53	64,277	163,674	+3,047
Jan10	090826	73.68	74.70	72.85	73.68	-0.47	12,173	38,762	+273
Feb10	090826	75.13	75.13	73.43	74.33	-0.41	7,140	28,723	+326
Mar10	090826	74.57	74.95	74.04	74.95	-0.37	3,653	23,069	+870
Apr10	090826	75.36	75.50	75.36	75.50	-0.33	1,389	12,698	+113
May10	090826	76.03	76.03	76.03	76.03	-0.30	1,217	12,848	+61
Jun10	090826	76.33	77.21	75.57	76.53	-0.27	7,849	74,086	-1,108
Jul10	090826	76.04	76.93	76.04	76.93	-0.25	3,475	31,439	-89
Aug10	090826	77.21	77.21	77.21	77.21	-0.25	1,199	10,757	+242
Sep10	090826	77.49	77.49	77.49	77.49	-0.25	952	19,059	-123
Oct10	090826	77.78	77.78	77.78	77.78	-0.25	971	9,749	-46
Nov10	090826	78.07	78.07	78.07	78.07	-0.25	1,246	10,002	-229
Dec10	090826	78.50	79.05	77.40	78.37	-0.24	12,592	100,999	+1,635
Jan11	090826	78.52	78.52	78.52	78.52	-0.22	2,588	9,097	-350
Total Volume and Open Interest							535,985	1,159,096	+2,436
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	090826	71.450	72.625	70.650	71.425	-0.625	13,932	4,376	-616
Nov09	090826	72.500	73.275	71.450	72.200	-0.575	536	769	+189
Dec09	090826	73.425	73.975	72.300	72.975	-0.525	175	414	-46
Jan10	090826	73.675	73.675	73.675	73.675	-0.475	0	117	+0
Feb10	090826	74.325	74.325	74.325	74.325	-0.425	8	104	+1
Mar10	090826	74.950	74.950	74.950	74.950	-0.375	0	6	+0
Apr10	090826	75.500	75.500	75.500	75.500	-0.325	0	1	+0
May10	090826	76.025	76.025	76.025	76.025	-0.300
Total Volume and Open Interest							14,651	5,878	-472
Heating Oil(NYM)
Sep09	090826	185.00	186.97	181.68	185.20	-0.39	25,884	24,362	-5,027
Oct09	090826	187.71	189.50	184.00	187.52	-0.43	37,775	68,646	+1,047
Nov09	090826	190.84	191.82	186.80	190.16	-0.30	7,520	36,114	-14
Dec09	090826	192.00	194.33	189.58	192.89	-0.24	9,021	45,368	+152
Jan10	090826	194.54	196.01	192.90	195.91	-0.11	3,456	24,035	+29
Feb10	090826	197.97	198.13	194.90	198.13	unch	2,075	16,315	+308
Mar10	090826	197.50	199.48	195.97	199.48	+0.15	957	12,845	+36
Apr10	090826	197.69	200.18	197.29	200.18	+0.10	774	8,587	-35
May10	090826	200.98	200.98	200.98	200.98	+0.05	1,118	8,865	+42
Jun10	090826	202.00	202.07	199.69	202.03	unch	2,443	20,411	-189
Jul10	090826	201.50	203.68	201.50	203.68	unch	1,140	4,871	+432
Aug10	090826	203.90	205.38	202.38	205.38	unch	374	2,163	+207
Total Volume and Open Interest							94,069	313,857	-3,121
Gasoline(NYMEX)
Sep09	090826	200.40	202.24	197.30	198.26	-2.44	29,025	25,374	-9,557
Oct09	090826	186.66	188.74	182.47	184.68	-2.55	38,473	79,231	+3,448
Nov09	090826	185.75	187.00	182.15	184.23	-2.12	10,102	33,476	+407
Dec09	090826	187.13	187.77	183.19	185.26	-1.88	5,957	32,441	+648
Jan10	090826	189.00	189.00	185.75	187.49	-1.76	2,557	14,600	+375
Feb10	090826	191.05	191.05	188.35	189.88	-1.57	823	4,202	-145
Mar10	090826	193.33	193.33	192.28	192.28	-1.44	607	6,360	+184
Apr10	090826	205.43	205.43	205.43	205.43	-1.39	312	5,299	-8
May10	090826	206.58	206.58	206.58	206.58	-1.39	298	3,568	+149
Jun10	090826	209.50	209.50	205.00	207.03	-1.34	229	4,491	+50
Total Volume and Open Interest							88,498	217,791	-4,466
e-miNY RBOB Gasoline(NYM)
Sep09	090826	198.26	198.26	198.26	198.26	-2.44	0	2	+0
Oct09	090826	184.68	184.68	184.68	184.68	-2.55
Nov09	090826	184.23	184.23	184.23	184.23	-2.12
Dec09	090826	185.26	185.26	185.26	185.26	-1.88	0	2	+0
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Sep09	090826	2.871	2.915	2.823	2.910	+0.028	55,940	29,228	-9,073
Oct09	090826	3.288	3.303	3.214	3.294	+0.006	57,837	181,686	+3,683
Nov09	090826	4.241	4.278	4.175	4.269	+0.008	17,324	89,847	+3,628
Dec09	090826	5.064	5.108	5.030	5.101	+0.009	6,998	53,219	-390
Jan10	090826	5.390	5.393	5.320	5.386	+0.005	5,757	55,273	-748
Feb10	090826	5.395	5.447	5.381	5.444	+0.010	1,999	23,371	+151
Mar10	090826	5.391	5.449	5.380	5.446	+0.010	2,295	39,094	+153
Apr10	090826	5.368	5.426	5.368	5.423	+0.014	1,298	41,421	+97
May10	090826	5.443	5.487	5.440	5.487	+0.016	501	20,301	+170
Jun10	090826	5.530	5.592	5.530	5.592	+0.016	480	10,164	+90
Jul10	090826	5.670	5.715	5.663	5.715	+0.019	622	10,370	-207
Aug10	090826	5.769	5.810	5.760	5.810	+0.019	568	8,484	+168
Sep10	090826	5.833	5.881	5.830	5.881	+0.019	380	7,669	+25
Oct10	090826	5.954	6.003	5.954	6.003	+0.019	748	20,177	-97
Nov10	090826	6.371	6.403	6.357	6.403	+0.017	96	6,495	-18
Dec10	090826	6.756	6.783	6.742	6.783	+0.014	875	13,406	+151
Total Volume and Open Interest							155,544	728,176	-2,275
Brent Crude Oil(ICE)
Oct09	090826	71.28	72.48	70.60	71.65	-0.17	129,497	161,242	-15,344
Nov09	090826	72.14	73.23	71.37	72.36	-0.23	50,688	97,172	-2,746
Dec09	090826	72.84	73.95	72.07	73.07	-0.27	40,306	112,246	+1,404
Jan10	090826	73.46	74.50	72.80	73.74	-0.27	7,673	31,944	-3
Feb10	090826	74.09	74.96	73.42	74.37	-0.26	4,930	20,310	+770
Mar10	090826	75.55	75.55	74.03	74.99	-0.25	2,444	15,287	-130
Apr10	090826	75.26	76.11	74.60	75.58	-0.24	1,731	9,131	+144
May10	090826	75.78	76.63	75.13	76.12	-0.23	996	6,562	-18
Jun10	090826	76.25	77.30	75.61	76.61	-0.23	3,599	44,246	-53
Jul10	090826	76.90	77.02	76.90	77.02	-0.22	717	10,080	+715
Aug10	090826	77.37	77.37	77.37	77.37	-0.21	400	6,279	-7
Sep10	090826	77.69	77.69	77.69	77.69	-0.20	229	3,931	-9
Oct10	090826	77.98	77.98	77.98	77.98	-0.21	226	3,595	-6
Nov10	090826	78.27	78.27	78.27	78.27	-0.21	414	3,461	-10
Total Volume and Open Interest							251,279	679,953	-14,487
Gas Oil(ICE)
Sep09	090826	588.25	595.00	578.75	580.75	-22.25	35,500	74,624	-3,599
Oct09	090826	597.00	600.75	585.00	587.25	-21.75	41,970	85,767	+2,920
Nov09	090826	603.25	606.75	591.75	593.75	-21.25	16,795	44,883	+570
Dec09	090826	606.00	613.00	598.25	600.25	-21.00	13,605	68,086	+1,628
Jan10	090826	617.00	619.75	605.25	607.25	-20.75	5,017	49,347	+861
Feb10	090826	624.75	625.25	611.75	613.75	-20.25	1,743	20,955	+37
Mar10	090826	630.25	630.25	617.25	619.25	-20.25	1,252	21,681	+504
Apr10	090826	636.00	636.00	623.25	625.00	-20.00	463	11,653	-10
May10	090826	630.75	638.00	629.00	630.50	-19.75	435	11,433	-31
Jun10	090826	646.75	646.75	634.00	635.75	-19.50	1,246	32,901	-469
Total Volume and Open Interest							120,925	529,902	+2,630
Ethanol(CBOT)
Aug09	090805	1.637	1.637	1.635	1.635	-0.023	6	72	-6
Sep09	090826	1.602	1.620	1.601	1.617	-0.006	33	288	-21
Oct09	090826	1.599	1.599	1.599	1.599	-0.003	17	511	+3
Nov09	090826	1.590	1.600	1.590	1.595	-0.004	37	409	+27
Dec09	090826	1.590	1.600	1.585	1.593	unch	29	318	+7
Jan10	090826	1.603	1.605	1.603	1.604	+0.012	44	658	+36
Feb10	090826	1.596	1.618	1.595	1.607	+0.005	16	384	+10
Mar10	090826	1.596	1.645	1.595	1.620	+0.013	25	519	+9
Total Volume and Open Interest							271	4,312	+112
WTI Crude Oil(ICE)
Oct09	090826	71.61	72.65	70.65	71.43	-0.62	96,652	91,604	-1,644
Nov09	090826	72.57	73.36	71.39	72.19	-0.59	40,895	51,811	-743
Dec09	090826	73.66	74.00	72.10	72.98	-0.53	32,127	79,218	+955
Jan10	090826	74.59	74.59	72.84	73.68	-0.47	5,182	19,910	-74
Feb10	090826	74.81	74.81	73.45	74.33	-0.41	2,243	15,292	+453
Mar10	090826	75.20	75.20	74.24	74.95	-0.37	1,026	7,834	+239
Apr10	090826	75.72	75.72	74.56	75.50	-0.33	798	4,455	-14
May10	090826	76.22	76.22	75.08	76.03	-0.30	668	5,672	+29
Jun10	090826	76.74	76.74	75.58	76.53	-0.27	1,830	22,455	+190
Jul10	090826	76.09	76.93	76.09	76.93	-0.25	641	26,530	+122
Aug10	090826	77.12	77.21	77.12	77.21	-0.25	370	6,922	+24
Sep10	090826	77.49	77.49	77.49	77.49	-0.25	312	7,657	-29
Oct10	090826	77.78	77.78	77.78	77.78	-0.25	114	4,762	-10
Nov10	090826	78.07	78.07	78.07	78.07	-0.25	72	4,671	+286
Dec10	090826	78.81	78.81	77.48	78.37	-0.24	5,512	63,905	-2,809
Jan11	090826	78.52	78.52	78.52	78.52	-0.22	20	7,670	+302
Total Volume and Open Interest							189,478	495,186	-2,872
US Dollar Index(ICE)
Sep09	090826	78.415	78.895	78.185	78.720	+0.425	5,378	24,990	+571
Dec09	090826	78.650	79.195	78.500	79.010	+0.415	104	2,324	-4
Mar10	090826	79.310	79.310	79.310	79.310	+0.475	0	3	+0
Total Volume and Open Interest							5,482	27,317	+567
Australian Dollar(CME)
Sep09	090826	83.34	83.76	82.40	82.66	-0.83	70,935	104,970	-670
Dec09	090826	82.72	83.15	81.81	82.07	-0.82	526	1,757	-6
Mar10	090826	81.39	82.20	81.39	81.39	-0.81	0	15	+0
Total Volume and Open Interest							71,461	106,743	-676
British Pound(CME)
Sep09	090826	163.41	163.55	161.59	162.37	-1.07	78,488	95,922	+1,256
Dec09	090826	163.25	163.53	161.59	162.36	-1.08	321	2,136	+24
Mar10	090826	162.36	163.43	161.85	162.36	-1.07	0	11	+0
Total Volume and Open Interest							78,809	98,091	+1,280
Canadian Dollar(CME)
Sep09	090826	92.04	92.33	90.89	91.05	-1.12	61,242	93,303	-1,860
Dec09	090826	92.01	92.32	90.92	91.06	-1.12	878	4,556	+307
Mar10	090826	91.50	92.17	90.92	91.05	-1.12	91	797	+58
Jun10	090826	91.06	92.16	90.93	91.03	-1.13	23	192	+23
Total Volume and Open Interest							62,239	99,049	-1,467
Japanese Yen(CME)
Sep09	090826	106.19	106.53	105.67	106.22	+0.02	86,418	85,428	+4,324
Dec09	090826	106.30	106.58	105.76	106.28	+0.01	513	1,034	+92
Mar10	090826	106.39	106.54	106.29	106.39	+0.01	0	36	+0
Total Volume and Open Interest							86,931	86,500	+4,416
Swiss Franc(CME)
Sep09	090826	94.24	94.54	93.30	93.59	-0.67	28,685	45,688	+992
Dec09	090826	94.41	94.60	93.38	93.67	-0.67	102	498	+26
Mar10	090826	93.79	94.51	93.79	93.79	-0.67	0	10	+0
Total Volume and Open Interest							28,787	46,196	+1,018
EuroFX(CME)
Sep09	090826	142.97	143.53	142.06	142.41	-0.67	176,910	124,049	+2,425
Dec09	090826	142.87	143.50	142.06	142.40	-0.67	3,695	4,955	-225
Mar10	090826	142.39	143.29	142.35	142.39	-0.67	0	394	+0
Total Volume and Open Interest							180,605	129,403	+2,200
Mexican Peso(CME)
Sep09	090826	766.8	769.8	756.0	757.8	-10.0	16,012	96,640	-99
Oct09	090826	753.0	762.5	753.0	753.0	-9.5
Total Volume and Open Interest							16,118	99,277	-100
Brazilian Real(CME)
Sep09	090826	537.20	537.20	534.90	537.20	+0.20	282	1,919	-499
Oct09	090826	534.90	534.95	534.90	534.90	-0.05
Nov09	090826	531.80	531.85	531.80	531.80	unch
Dec09	090826	529.00	529.05	525.00	529.05	+0.20	253	1,059	+253
Total Volume and Open Interest							535	2,978	-246
30-Year T-Bonds(CBOT)
Sep09	090826	120~170	121~000	120~070	120~260	+0~110	367,194	522,283	-52,925
Dec09	090826	119~090	119~240	119~000	119~190	+0~120	162,459	294,678	+109,423
Mar10	090826	118~170	118~210	118~060	118~210	+0~140	0	47	+0
Total Volume and Open Interest							529,653	817,011	+56,498
10-Year T-Notes(CBOT)
Sep09	090826	117~310	118~050	117~240	118~000	+0~040	860,756	830,433	-149,070
Dec09	090826	116~160	116~240	116~105	116~200	+0~060	219,364	301,496	+123,390
Mar10	090826	115~200	115~200	115~140	115~200	+0~060
Total Volume and Open Interest							1,080,120	1,131,929	-25,680
5-Year T-Notes(CBOT)
Sep09	090826	116~003	116~015	115~113	116~005	+0~010	572,685	561,393	-118,219
Dec09	090826	114~090	114~100	114~071	114~094	+0~012	210,862	276,274	+105,606
Mar10	090826	114~094	114~094	114~082	114~094	+0~012
Total Volume and Open Interest							783,547	837,667	-12,613
2 Year T-Notes(CBOT)
Sep09	090826	108~077	108~085	108~071	108~081	+0~007	328,372	595,704	-71,126
Dec09	090826	107~118	107~125	107~110	107~121	+0~006	135,882	195,527	+66,697
Mar10	090826	107~121	107~121	107~115	107~121	+0~006
Total Volume and Open Interest							464,254	791,231	-4,429
Eurodollars(CME)
Sep09	090826	99.620	99.635	99.615	99.630	+0.012	92,476	986,795	-12,285
Dec09	090826	99.465	99.485	99.445	99.470	+0.010	120,331	942,167	-12,535
Mar10	090826	99.215	99.225	99.185	99.200	-0.005	163,806	967,917	+38
Jun10	090826	98.815	98.830	98.780	98.800	+0.005	187,535	686,148	-1,227
Sep10	090826	98.370	98.400	98.335	98.370	+0.015	238,060	653,475	+10,144
Dec10	090826	97.950	97.985	97.910	97.950	+0.015	157,745	713,752	+5,012
Mar11	090826	97.585	97.620	97.540	97.580	+0.010	125,804	402,472	+1,009
Jun11	090826	97.255	97.275	97.200	97.240	+0.010	83,370	391,317	+5,614
Sep11	090826	96.950	96.980	96.910	96.945	+0.010	45,471	246,330	+446
Dec11	090826	96.650	96.710	96.640	96.675	+0.010	38,677	178,445	-1,032
Mar12	090826	96.435	96.500	96.435	96.470	+0.010	29,030	144,090	+950
Jun12	090826	96.250	96.310	96.245	96.280	+0.010	24,469	124,971	-228
Sep12	090826	96.125	96.155	96.085	96.120	+0.015	4,882	68,453	-35
Dec12	090826	95.950	95.995	95.925	95.960	+0.015	5,130	60,309	+204
Mar13	090826	95.835	95.900	95.830	95.860	+0.020	3,767	62,017	+377
Jun13	090826	95.755	95.785	95.715	95.750	+0.025	3,257	32,495	-25
Sep13	090826	95.615	95.680	95.605	95.640	+0.025	1,812	40,215	-217
Dec13	090826	95.490	95.555	95.480	95.515	+0.025	2,568	29,363	-38
Total Volume and Open Interest							1,344,502	6,865,967	+1,937
30 Day Federal Funds(CBOT)
Aug09	090826	99.835	99.838	99.832	99.835	+0.003	178	53,479	-92
Sep09	090826	99.830	99.830	99.825	99.825	unch	2,291	34,020	-1,115
Oct09	090826	99.810	99.815	99.810	99.810	unch	1,816	35,444	+817
Nov09	090826	99.800	99.805	99.795	99.800	+0.005	680	50,032	+101
Dec09	090826	99.800	99.800	99.785	99.790	+0.005	1,598	41,567	+410
Jan10	090826	99.780	99.785	99.770	99.780	+0.005	3,010	37,999	-38
Total Volume and Open Interest							25,991	398,161	+3,294
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	090826	99.470	99.470	99.470	99.470	unch	321	6,905	+221
Dec09	090826	99.495	99.495	99.495	99.495	unch	0	730	+0
Mar10	090826	99.525	99.525	99.525	99.525	unch	0	604	+0
Jun10	090826	99.525	99.525	99.525	99.525	unch
Sep10	090826	99.485	99.485	99.485	99.485	unch
Dec10	090826	99.445	99.445	99.445	99.445	unch
Mar11	090826	99.360	99.360	99.360	99.360	unch
Jun11	090826	99.300	99.300	99.300	99.300	unch
Sep11	090826	99.295	99.295	99.295	99.295	-0.005
Dec11	090826	99.100	99.100	99.100	99.100	-0.005
Total Volume and Open Interest							321	8,239	+221
3-Mth Euro-Yen(SGX)
Sep09	090826	99.46	99.46	99.46	99.46	-0.01	300	13,043	+331
Dec09	090826	99.50	99.50	99.50	99.50	unch	0	3,095	+0
Mar10	090826	99.51	99.53	99.51	99.53	unch	0	3,290	+0
Jun10	090826	99.52	99.52	99.52	99.52	-0.01	0	1,602	+0
Sep10	090826	99.48	99.48	99.48	99.48	0.00	0	482	+0
Dec10	090826	99.44	99.44	99.44	99.44	0.00	0	422	+0
Mar11	090826	99.36	99.36	99.36	99.36	0.00	0	412	+0
Jun11	090826	99.29	99.29	99.29	99.29	-0.01	0	52	+0
Total Volume and Open Interest							300	23,921	+331
Japanese Gov't Bonds(SGX)
Sep09	090826	138.94	139.03	138.88	138.90	+0.02
Dec09	090826	138.59	138.59	138.59	138.59	+0.06	4	18	+13
Mar10	090826	138.36	138.36	138.36	138.36	+0.06
Total Volume and Open Interest							1,287	15,073	+687
Euro-Bund(EUREX)
Sep09	090826	122.49	122.89	122.27	122.81	+0.37	544,851	799,600	-45,959
Dec09	090826	121.14	121.46	120.92	121.39	+0.37	17,128	38,956	+8,954
Mar10	090826	120.92	121.05	120.92	121.05	+0.37	209	20	+0
Total Volume and Open Interest							562,188	838,576	-37,005
Euro-Bobl(EUREX)
Sep09	090826	116.13	116.35	115.96	116.30	+0.19	318,469	592,085	-5,300
Dec09	090826	114.63	114.92	114.59	114.88	+0.19	14,307	31,642	+11,153
Mar10	090826	114.77	114.77	114.77	114.77	+0.19
Total Volume and Open Interest							332,776	623,727	+5,853
3-Mth Euribor(EUREX)
Sep09	090826	99.185	99.195	99.185	99.195	+0.005	40	17,901	+5
Dec09	090826	99.085	99.095	99.085	99.095	+0.010	13	6,089	+4
Mar10	090826	98.890	98.890	98.880	98.885	+0.005	50	2,747	+5
Total Volume and Open Interest							360	34,260	+12
Long Gilt(LIFFE)
Sep09	090826	120~00	120~13	119~30	120~06	+0~04	264,784	128,012	-96,911
Dec09	090826	118~17	118~27	118~12	118~20	+0~04	191,668	167,655	+127,662
Total Volume and Open Interest							456,452	295,667	+30,751
3-Mth Short Sterling(LIFFE)
Sep09	090826	99.39	99.46	99.38	99.41	+0.01	24,170	307,247	+3,390
Dec09	090826	99.23	99.30	99.22	99.27	+0.03	24,377	310,789	-1,734
Mar10	090826	98.88	98.97	98.84	98.92	+0.04	32,863	339,395	+3,989
Jun10	090826	98.39	98.50	98.34	98.43	+0.04	38,798	294,840	+4,315
Sep10	090826	97.87	97.97	97.82	97.91	+0.04	35,570	260,850	-885
Dec10	090826	97.36	97.46	97.32	97.41	+0.05	38,852	306,714	+8,520
Total Volume and Open Interest							260,729	2,331,042	+17,624
3-Mth Euribor(LIFFE)
Sep09	090826	99.190	99.195	99.180	99.195	+0.005	37,167	628,797	+2,010
Dec09	090826	99.085	99.100	99.075	99.095	+0.010	63,438	537,550	-4,532
Mar10	090826	98.880	98.895	98.845	98.885	+0.010	58,747	446,878	+430
Total Volume and Open Interest							444,238	3,103,683	+7,613
3-Mth Aus T-Bills(SFE)
Sep09	090826	96.64	96.66	96.63	96.65	unch	3,663	195,065	-6,429
Dec09	090826	96.15	96.19	96.13	96.17	+0.01	8,658	288,400	-10,078
Mar10	090826	95.58	95.62	95.55	95.61	+0.02	3,647	159,557	-3,686
Jun10	090826	95.10	95.15	95.10	95.15	+0.04	2,366	92,109	-291
Sep10	090826	94.73	94.79	94.73	94.79	+0.04	1,785	62,785	-245
Dec10	090826	94.48	94.56	94.48	94.56	+0.05	777	43,275	+419
Mar11	090826	94.32	94.38	94.32	94.38	+0.04	782	20,355	+127
Jun11	090826	94.19	94.25	94.19	94.25	+0.04	215	16,530	+136
Sep11	090826	94.13	94.13	94.13	94.13	+0.05	0	5,553	+0
Dec11	090826	94.00	94.01	94.00	94.01	+0.03	50	1,841	+0
Total Volume and Open Interest							21,943	887,305	-20,047
10-Year Aus T-Bonds(SFE)
Sep09	090826	94.61	94.66	94.59	94.65	+0.03	29,898	392,135	+5,876
Dec09	090826	94.62	94.62	94.62	94.62	unch	7	7	+7
Total Volume and Open Interest							29,905	392,142	+5,883
3-Year Aus T-Bonds(SFE)
Sep09	090826	95.04	95.11	95.02	95.09	+0.03	61,417	783,947	-8,774
Dec09	090826	95.04	95.04	95.04	95.04	-0.02
Total Volume and Open Interest							61,417	783,947	-8,774
Gold(CMX)
Aug09	090826	947.5	947.9	940.3	944.3	-0.2	143	156	-158
Oct09	090826	943.9	950.3	940.0	944.5	-0.2	3,878	21,474	-142
Dec09	090826	946.2	951.7	941.2	945.8	-0.2	76,992	253,616	+2,397
Feb10	090826	950.0	952.1	942.9	947.1	-0.2	1,323	20,060	+410
Apr10	090826	950.6	952.8	944.0	948.3	-0.2	246	19,738	-40
Jun10	090826	947.8	951.2	947.8	949.7	-0.3	52	11,504	+2
Aug10	090826	954.0	954.5	950.1	951.3	-0.4	216	7,615	+22
Oct10	090826	953.2	953.2	953.2	953.2	-0.5	0	3,616	+0
Dec10	090826	957.5	957.5	953.2	955.6	-0.6	1,093	11,053	+487
Feb11	090826	958.5	958.5	958.5	958.5	-0.7	0	1,012	+0
Apr11	090826	961.7	961.7	961.7	961.7	-0.8	0	447	+0
Jun11	090826	965.2	965.2	965.2	965.2	-1.0	0	7,822	+0
Total Volume and Open Interest							85,349	379,629	+3,234
Silver(CMX)
Sep09	090826	1429.5	1447.0	1416.5	1425.5	-5.5	29,637	20,958	-8,230
Dec09	090826	1428.0	1449.0	1420.5	1428.8	-5.8	14,590	55,887	+6,126
Mar10	090826	1448.0	1448.0	1431.0	1431.9	-6.1	70	6,509	+6
May10	090826	1443.0	1443.0	1434.0	1434.0	-6.1	30	2,211	+0
Jul10	090826	1439.0	1447.0	1434.0	1435.9	-6.1	14	2,833	+0
Sep10	090826	1438.0	1438.0	1437.8	1437.8	-6.2	20	2,282	+0
Dec10	090826	1440.0	1444.5	1436.0	1442.0	-6.5	118	3,492	-25
Total Volume and Open Interest							44,672	101,539	-2,039
Platinum(NYMEX)
Oct09	090826	1243.1	1256.0	1234.0	1238.4	-9.4	1,623	25,286	+219
Jan10	090826	1249.6	1249.7	1242.0	1243.3	-9.4	92	1,660	+77
Apr10	090826	1250.4	1250.4	1250.4	1250.4	-9.4	2	107	+0
Total Volume and Open Interest							1,717	27,053	+296
Palladium(NYMEX)
Sep09	090826	287.55	290.50	284.30	285.90	-2.90	1,570	4,961	-933
Dec09	090826	288.55	291.05	285.50	287.15	-2.85	1,760	16,306	+1,331
Mar10	090826	290.75	290.75	286.80	288.40	-2.85	3	119	+0
Total Volume and Open Interest							3,333	21,386	+398
Copper(CMX)
Sep09	090826	282.55	290.70	282.20	285.70	+0.10	17,892	16,247	-1,573
Dec09	090826	285.00	292.55	283.85	287.70	+0.35	8,208	83,063	+2,292
Mar10	090826	288.35	290.40	287.25	287.90	+0.75	421	8,135	+225
May10	090826	287.40	287.85	286.80	287.65	+1.00	15	1,380	+13
Jul10	090826	286.05	287.05	286.05	287.05	+1.10	0	1,428	+0
Total Volume and Open Interest							27,191	118,454	+909
DJIA Index(CBOT)
Sep09	090826	9513	9565	9475	9526	+3	876	9,732	-214
Dec09	090826	9470	9470	9467	9467	+3	6	1,021	-7
Mar10	090826	9400	9415	9400	9414	+3	0	2	+0
Jun10	090826	9366	9366	9363	9366	+3
Total Volume and Open Interest							882	10,755	-221
E-mini DJIA Index(CBOT)
Sep09	090826	9521	9572	9473	9526	+3	161,675	66,610	-1,644
Dec09	090826	9459	9510	9420	9467	+3	828	1,456	+374
Mar10	090826	9414	9414	9414	9414	+3	0	32	+0
Jun10	090826	9366	9366	9366	9366	+3
Total Volume and Open Interest							162,503	68,098	-1,270
S & P 500(CME)
Sep09	090826	1025.60	1031.50	1020.30	1026.80	+0.70	21,023	375,289	-717
Dec09	090826	1019.00	1027.00	1017.00	1022.30	+0.70	587	16,505	+553
Mar10	090826	1018.10	1022.90	1012.40	1018.10	+0.70	2	4,330	+0
Jun10	090826	1015.10	1019.90	1009.40	1015.10	+0.70	0	179	+0
Total Volume and Open Interest							21,612	396,308	-164
S & P 500 E-Mini(Globex)
Sep09	090826	1025.75	1032.00	1020.25	1026.75	+0.75	2,067,951	2,595,556	-15,124
Dec09	090826	1021.50	1027.00	1015.75	1022.25	+0.75	7,204	54,600	+3,383
Total Volume and Open Interest							2,075,158	2,650,204	-11,740
NASDAQ 100(CME)
Sep09	090826	1637.00	1650.00	1627.00	1636.50	unch	967	23,223	+103
Dec09	090826	1634.00	1634.00	1634.00	1634.00	unch	1	29	+0
Mar10	090826	1633.00	1633.00	1633.00	1633.00	unch
Total Volume and Open Interest							968	23,252	+103
NASDAQ 100 E-Mini(Globex)
Sep09	090826	1636.50	1649.30	1627.50	1636.50	unch	290,751	324,207	-3,617
Dec09	090826	1633.50	1646.30	1625.50	1634.00	unch	908	7,268	+547
Total Volume and Open Interest							291,659	331,488	-3,070
S & P Midcap 400(CME)
Sep09	090826	659.00	663.00	656.00	659.00	-0.20	193	3,095	+8
Dec09	090826	657.00	657.20	657.00	657.00	-0.20
Mar10	090826	655.00	655.20	655.00	655.00	-0.20
Total Volume and Open Interest							193	3,095	+8
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090826	10655	10680	10580	10640	+35	9,902	39,087	+514
Dec09	090826	10690	10700	10655	10690	+35	0	2	+0
Total Volume and Open Interest							9,902	39,089	+514
Nikkei 225(SGX)
Sep09	090826	10535	10680	10525	10640	+145	92,696	238,265	+148
Dec09	090826	10520	10635	10520	10600	+145	1,332	3,182	+70
Mar10	090826	10620	10620	10620	10620	+145	0	135	+60
Total Volume and Open Interest							94,028	242,761	+278
CAC 40(EURONEXT)
Sep09	090826	3664.5	3688.5	3650.5	3663.5	-11.0	105,464	367,133	+6,247
Oct09	090826	3660.5	3675.0	3650.0	3663.5	-11.0	282	826	+224
Nov09	090826	3647.5	3647.5	3647.5	3647.5	-11.0
Total Volume and Open Interest							105,918	370,551	+6,337
Hang Seng Index(HKFE)
Aug09	090826	20401	20564	20375	20440	-28	97,829	73,558	-11,376
Sep09	090826	20298	20478	20290	20355	-30	26,634	32,182	+18,724
Total Volume and Open Interest							124,575	108,073	+7,381
DAX(EUREX)
Sep09	090826	5550.0	5574.0	5501.0	5527.5	-29.0	130,774	158,455	+6,972
Dec09	090826	5548.5	5571.0	5504.0	5530.0	-29.0	1,594	19,959	+855
Mar10	090826	5559.0	5577.5	5519.5	5536.0	-29.0	266	1,741	+107
Total Volume and Open Interest							132,634	180,155	+7,934
FT-SE 100(EURONEXT)
Sep09	090826	4909.00	4925.00	4868.50	4887.00	-34.00	100,537	624,531	-186
Dec09	090826	4884.00	4884.00	4851.50	4855.00	-34.00	92	5,426	+64
Mar10	090826	4829.50	4829.50	4817.00	4817.00	-34.00	2	1,128	+2
Total Volume and Open Interest							100,631	631,270	-120
SPI 200(SFE)
Sep09	090826	4402.0	4457.0	4398.0	4431.0	+36.0	29,777	232,260	-13,098
Dec09	090826	4416.0	4460.0	4416.0	4440.0	+34.0	291	4,401	+42
Mar10	090826	4425.0	4425.0	4423.0	4423.0	+34.0	1	4,374	+1
Total Volume and Open Interest							30,069	242,132	-13,055
GSCI(CME)
Sep09	090826	462.00	462.00	457.25	461.50	+0.10	474	17,716	+146
Oct09	090826	470.50	470.60	466.00	468.50	-2.00	1	2	+0
Nov09	090826	475.50	477.60	473.00	475.50	-2.00	0	1	+0
Total Volume and Open Interest							475	17,719	+146
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