MRCI's End of Day Prices

Daily Futures Price Listing Thu September 03, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090903	1009.00	1018.00	969.00	982.00	-27.25	698	1,660	-298
Nov09	090903	953.25	962.75	929.50	941.50	-9.50	71,009	251,123	+3,724
Jan10	090903	956.50	965.75	934.50	945.50	-8.75	12,188	64,063	+1,172
Mar10	090903	959.25	963.75	936.25	946.25	-7.75	4,192	25,808	-12
May10	090903	956.00	960.25	934.75	944.00	-7.50	4,629	21,084	+560
Jul10	090903	957.25	964.00	938.25	946.50	-8.50	4,421	23,144	+872
Aug10	090903	943.00	948.50	934.25	939.00	-9.50	14	167	+1
Sep10	090903	920.25	924.00	916.00	917.00	-7.00	14	78	+0
Nov10	090903	905.00	915.00	891.50	901.00	-5.00	2,031	23,413	+737
Jan11	090903	905.00	910.25	905.00	905.00	-5.25	7	59	+7
Mar11	090903	908.00	913.00	908.00	908.00	-5.00	0	37	+0
May11	090903	912.00	914.00	912.00	912.00	-2.00	0	2	+0
Jul11	090903	917.00	917.00	917.00	917.00	unch	0	12	+0
Aug11	090903	915.00	915.00	913.00	915.00	+2.00
Total Volume and Open Interest							99,247	411,961	+7,091
Soybean Meal(CBOT)
Sep09	090903	348.00	352.10	318.00	322.40	-26.10	1,446	7,253	-717
Oct09	090903	300.10	302.60	288.00	292.20	-8.10	5,720	35,516	+506
Dec09	090903	292.00	294.60	283.30	286.70	-5.80	21,636	74,291	+126
Jan10	090903	290.60	292.30	282.20	285.30	-5.20	1,962	10,117	+308
Mar10	090903	289.00	290.50	281.80	284.00	-4.50	1,156	9,852	+183
May10	090903	285.50	287.00	279.10	281.50	-4.40	748	10,131	+131
Jul10	090903	286.70	287.80	280.10	282.50	-4.40	656	4,799	-114
Aug10	090903	286.40	286.50	279.50	281.70	-4.20	185	1,088	-83
Sep10	090903	281.00	282.50	275.80	277.20	-3.30	78	1,047	+2
Oct10	090903	267.00	268.40	264.70	266.70	-1.70	70	726	+10
Total Volume and Open Interest							34,007	157,802	+375
Soybean Oil(CBOT)
Sep09	090903	34.12	34.47	33.80	34.08	-0.04	9,881	4,700	-2,413
Oct09	090903	34.30	34.64	33.86	34.25	-0.05	7,946	40,691	-902
Dec09	090903	34.69	35.10	34.25	34.65	-0.05	28,920	122,095	-285
Jan10	090903	35.11	35.46	34.68	35.06	-0.05	2,987	23,880	+549
Mar10	090903	35.34	35.71	34.88	35.28	-0.06	976	10,510	+193
May10	090903	35.68	35.82	35.02	35.43	-0.06	356	7,929	-101
Jul10	090903	35.90	35.96	35.15	35.57	-0.04	373	6,504	+123
Aug10	090903	35.53	35.67	35.30	35.67	-0.04	25	641	+0
Sep10	090903	35.65	35.72	35.35	35.72	-0.09	7	375	+7
Oct10	090903	35.77	35.86	35.77	35.77	-0.09	6	374	+6
Total Volume and Open Interest							51,788	226,297	-2,705
Canola(WCE)
Nov09	090903	409.0	414.9	398.8	408.3	-0.3	12,078	77,119	-1,944
Jan10	090903	413.2	419.0	410.0	413.3	+0.1	197	19,214	+23
Mar10	090903	419.5	421.8	414.0	417.0	+1.8	20	2,207	+1
May10	090903	421.8	421.8	421.8	421.8	+1.8	0	561	+0
Jul10	090903	419.6	426.3	419.6	426.3	+1.8	0	733	+0
Total Volume and Open Interest							12,295	99,960	-1,920
Corn(CBOT)
Sep09	090903	312.75	315.50	307.00	311.00	-2.25	12,833	11,884	-3,921
Dec09	090903	318.75	321.50	311.50	315.75	-3.50	87,623	529,159	+983
Mar10	090903	332.00	334.50	324.75	329.00	-3.50	26,030	118,271	-1,487
May10	090903	340.75	343.25	334.00	338.25	-3.25	2,097	26,817	+613
Jul10	090903	349.25	350.25	342.50	346.50	-3.25	5,259	62,344	+391
Sep10	090903	357.50	358.00	351.75	355.00	-3.00	414	11,000	+35
Dec10	090903	366.75	369.50	360.50	365.00	-2.50	3,267	61,420	-439
Mar11	090903	374.25	377.25	373.75	377.25	-2.50	8	1,762	+4
May11	090903	385.25	386.75	381.50	384.25	-2.50	0	186	+0
Jul11	090903	390.50	393.00	386.00	389.75	-3.25	2	1,054	+1
Total Volume and Open Interest							137,646	830,164	-3,821
Wheat(CBOT)
Sep09	090903	456.50	465.00	447.25	451.25	-5.75	5,823	4,429	-1,202
Dec09	090903	485.50	493.50	475.25	478.75	-7.00	26,760	203,256	+1,358
Mar10	090903	503.25	506.75	494.75	498.50	-6.75	5,283	39,655	+901
May10	090903	516.00	520.00	507.75	511.00	-7.00	580	5,696	+47
Jul10	090903	533.00	536.00	519.50	522.00	-8.50	1,843	44,781	-878
Sep10	090903	544.75	546.50	535.75	537.50	-8.00	55	528	+2
Total Volume and Open Interest							41,474	311,672	+91
Wheat(KCBT)
Sep09	090903	491.75	493.75	482.75	483.75	-7.50	371	382	-142
Dec09	090903	507.00	513.00	497.00	499.25	-7.75	7,019	62,591	-577
Mar10	090903	522.75	527.00	513.50	514.75	-7.75	784	13,233	+261
May10	090903	539.00	539.00	525.00	526.25	-7.75	138	2,578	+49
Jul10	090903	548.00	551.25	536.00	537.25	-7.75	503	11,583	+23
Sep10	090903	558.00	558.00	547.50	548.25	-7.75	16	722	+10
Total Volume and Open Interest							9,369	99,337	-103
Wheat(MGE)
Sep09	090903	499.50	500.00	491.75	491.75	-7.75	39	115	-34
Dec09	090903	515.50	518.00	503.75	505.75	-10.50	3,283	20,326	+49
Mar10	090903	532.75	535.00	521.25	523.25	-11.25	859	8,232	+5
May10	090903	546.00	546.25	533.75	535.50	-10.00	308	2,245	+135
Jul10	090903	558.00	558.50	545.75	548.00	-10.00	544	6,207	+54
Total Volume and Open Interest							5,905	40,379	+705
Oats(CBOT)
Sep09	090903	201.00	201.50	197.00	197.00	-4.50	9	8	-2
Dec09	090903	214.50	217.00	207.25	209.00	-5.00	758	10,994	-165
Mar10	090903	228.50	228.50	221.00	222.00	-4.75	115	1,888	+42
May10	090903	231.00	235.50	231.00	231.00	-4.50	0	8	+0
Total Volume and Open Interest							882	12,902	-125
Rough Rice(CBOT)
Sep09	090903	13.73	13.94	13.62	13.90	+0.27	3	656	+0
Nov09	090903	13.86	14.16	13.86	14.10	+0.25	385	7,681	-7
Jan10	090903	14.19	14.35	14.15	14.34	+0.26	31	921	+6
Mar10	090903	14.45	14.59	14.31	14.57	+0.26	23	929	+8
Total Volume and Open Interest							442	10,616	+7
Live Cattle(CME)
Oct09	090903	87.000	87.200	86.350	86.730	-0.055	18,315	101,167	-1,454
Dec09	090903	86.950	87.230	86.400	86.680	-0.120	13,884	73,497	-2,178
Feb10	090903	87.600	87.830	87.200	87.480	-0.055	5,701	31,550	+425
Apr10	090903	89.350	89.730	89.285	89.500	+0.050	3,043	24,839	+1,040
Jun10	090903	85.650	85.800	85.400	85.500	-0.150	341	8,005	+231
Aug10	090903	86.035	86.300	85.900	86.300	unch	73	1,628	+44
Total Volume and Open Interest							41,500	242,554	-1,796
Feeder Cattle(CME)
Sep09	090903	98.680	99.150	98.080	98.500	-0.100	993	3,611	-332
Oct09	090903	98.550	99.150	98.200	98.385	-0.115	2,584	11,548	+54
Nov09	090903	99.300	99.730	98.800	98.850	-0.300	1,068	6,869	+205
Jan10	090903	100.650	100.885	99.900	100.350	-0.050	441	1,983	+91
Mar10	090903	100.900	100.900	100.000	100.150	-0.350	96	882	+60
Apr10	090903	101.400	101.400	101.000	101.050	-0.450	34	247	+25
May10	090903	102.000	102.150	101.900	102.000	-0.135	88	524	+67
Total Volume and Open Interest							5,341	25,699	+202
Lean Hogs(CME)
Oct09	090903	49.200	51.150	49.035	49.785	+0.955	10,870	52,235	-493
Dec09	090903	47.300	48.630	47.100	47.650	+0.800	10,737	49,779	-247
Feb10	090903	53.850	54.985	53.450	53.900	+0.300	3,006	23,466	+856
Apr10	090903	59.350	60.035	58.400	58.600	-0.450	679	8,977	+16
May10	090903	64.750	65.350	64.285	64.900	-0.100	9	755	-5
Jun10	090903	69.035	69.350	68.200	68.580	+0.080	513	5,009	+81
Jul10	090903	68.050	68.800	67.800	68.250	-0.350	34	994	+28
Aug10	090903	67.000	67.100	66.135	66.700	+0.100	32	736	+16
Total Volume and Open Interest							25,880	142,123	+252
Class III Milk(CME)
Sep09	090903	12.32	12.34	12.17	12.19	unch	208	3,766	+26
Oct09	090903	12.35	12.49	12.30	12.40	+0.05	337	3,821	-40
Nov09	090903	13.00	13.25	13.00	13.16	+0.16	165	3,679	-6
Dec09	090903	13.20	13.34	13.15	13.32	+0.17	56	3,631	-3
Jan10	090903	13.57	13.67	13.50	13.57	+0.02	86	1,404	-9
Total Volume and Open Interest							1,118	26,609	+46
Cocoa(ICE)
Sep09	090903	2936	2961	2898	2898	-25	1	94	-18
Dec09	090903	2937	2974	2909	2923	-16	7,784	60,638	+301
Mar10	090903	2975	2996	2928	2946	-15	795	31,425	+118
May10	090903	2995	3005	2954	2956	-14	847	8,580	+523
Jul10	090903	3004	3004	2963	2963	-15	602	3,964	+373
Sep10	090903	3006	3006	2965	2965	-15	0	3,000	+0
Dec10	090903	2973	2973	2973	2973	-15	0	1,832	+0
Total Volume and Open Interest							11,129	116,276	+2,397
Coffee "C"(ICE)
Sep09	090903	122.00	122.00	119.65	119.80	-0.60	6	88	-8
Dec09	090903	121.25	122.40	120.10	120.80	-0.35	6,451	66,023	+186
Mar10	090903	124.60	125.15	123.10	123.70	-0.35	881	15,590	-554
May10	090903	126.85	126.90	125.00	125.60	-0.40	62	6,678	-3
Jul10	090903	127.25	127.45	127.25	127.45	-0.45	162	2,050	-40
Sep10	090903	129.30	129.30	129.30	129.30	-0.45	163	2,255	+121
Total Volume and Open Interest							7,725	94,478	-298
Orange Juice(ICE)
Sep09	090903	89.60	91.25	89.50	89.85	-1.70	10	135	-24
Nov09	090903	94.00	94.20	91.75	92.25	-1.75	468	23,043	-296
Jan10	090903	97.35	97.35	95.30	95.75	-1.70	118	1,890	+48
Mar10	090903	100.00	100.00	98.75	99.10	-1.60	0	2,552	+0
May10	090903	102.00	102.00	101.95	101.95	-1.70	0	370	+0
Jul10	090903	104.30	104.30	104.30	104.30	-1.35	0	58	+0
Total Volume and Open Interest							596	28,229	-272
Sugar #11(ICE)
Oct09	090903	23.70	23.85	22.78	23.14	-0.54	56,414	280,057	-1,012
Mar10	090903	25.09	25.16	24.23	24.58	-0.43	39,439	251,804	+714
May10	090903	23.48	23.67	22.84	23.13	-0.38	6,926	50,991	+1,183
Jul10	090903	21.85	21.95	21.15	21.48	-0.36	6,451	110,668	-599
Oct10	090903	20.92	20.92	20.27	20.58	-0.28	3,024	75,275	-298
Total Volume and Open Interest							115,763	865,054	+384
London Cocoa(LCE)
Sep09	090903	1890	1901	1861	1862	-28	905	35,719	-176
Dec09	090903	1914	1923	1882	1885	-25	5,363	47,538	+546
Mar10	090903	1915	1922	1885	1886	-24	1,091	33,401	+281
May10	090903	1916	1921	1885	1886	-26	820	27,220	+657
Jul10	090903	1885	1885	1877	1877	-22	20	7,632	+0
Sep10	090903	1873	1873	1873	1873	-22	44	3,602	+6
Dec10	090903	1866	1866	1866	1866	-23	25	714	+0
Total Volume and Open Interest							5,710	156,440	+265
London Sugar(LCE)
Oct09	090903	571.20	573.00	549.00	550.00	-18.60	7,365	22,632	-2,764
Dec09	090903	602.20	604.30	580.60	581.70	-18.20	3,216	21,807	+458
Mar10	090903	620.60	623.40	605.80	606.40	-12.20	1,024	18,931	+505
May10	090903	597.20	601.80	593.80	594.00	-11.00	72	6,256	+1
Aug10	090903	569.50	569.50	566.60	568.50	-7.90	65	6,023	+8
Total Volume and Open Interest							11,792	79,842	-1,747
Cotton(ICE)
Oct09	090903	57.10	57.52	56.83	57.15	+0.26	75	1,383	-64
Dec09	090903	58.73	59.49	58.53	59.24	+0.33	5,664	92,358	+83
Mar10	090903	61.87	61.93	61.25	61.67	+0.38	475	22,712	+228
May10	090903	63.15	63.20	63.07	63.16	+0.44	208	1,881	+129
Jul10	090903	64.00	64.50	64.00	64.45	+0.47	175	3,437	+8
Oct10	090903	66.49	66.49	66.45	66.45	+0.99	10	16	+1
Total Volume and Open Interest							7,026	124,623	+635
Lumber(CME)
Sep09	090903	171.4	174.6	169.3	172.8	+3.2	320	979	-119
Nov09	090903	179.6	184.8	178.6	183.0	+4.7	551	5,753	+84
Jan10	090903	200.9	204.3	200.5	202.0	+3.6	159	2,229	+104
Mar10	090903	213.7	216.3	213.7	215.0	+1.6	4	94	+0
Total Volume and Open Interest							1,038	9,069	+70
Crude Oil(NYM)
Oct09	090903	68.15	69.40	67.66	67.96	-0.09	269,497	245,186	+1,643
Nov09	090903	68.78	70.00	68.28	68.55	-0.13	67,416	149,516	-2,394
Dec09	090903	69.38	70.62	68.93	69.15	-0.18	55,163	164,765	-4,139
Jan10	090903	69.97	71.16	69.59	69.73	-0.23	12,611	40,683	+1,584
Feb10	090903	71.72	71.72	70.17	70.26	-0.28	6,576	26,183	-78
Mar10	090903	71.95	71.98	70.79	70.80	-0.32	7,412	30,798	+1,375
Apr10	090903	71.58	72.01	71.21	71.30	-0.34	3,248	14,273	+185
May10	090903	72.40	72.42	71.78	71.78	-0.37	3,667	13,876	+677
Jun10	090903	72.64	73.10	72.20	72.24	-0.40	16,607	75,390	+713
Jul10	090903	72.84	73.43	72.56	72.59	-0.44	7,666	32,262	+1,292
Aug10	090903	73.24	73.24	72.79	72.90	-0.46	2,666	11,169	+240
Sep10	090903	73.55	73.77	73.23	73.23	-0.47	1,561	19,061	+1
Oct10	090903	73.57	73.57	73.57	73.57	-0.47	1,529	9,501	-2
Nov10	090903	73.93	73.93	73.93	73.93	-0.47	1,482	10,886	-43
Dec10	090903	75.43	75.73	74.16	74.29	-0.47	13,074	95,740	-707
Jan11	090903	74.48	74.48	74.48	74.48	-0.46	406	9,556	+133
Total Volume and Open Interest							475,903	1,165,602	+1,091
e-miNY Crude Oil(NYM)
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090903	68.175	69.425	67.675	67.950	-0.100	11,227	4,698	-164
Nov09	090903	68.800	69.950	68.425	68.550	-0.125	599	953	+129
Dec09	090903	69.475	70.500	69.000	69.150	-0.175	419	632	+121
Jan10	090903	69.725	69.725	69.725	69.725	-0.225	0	116	+0
Feb10	090903	70.250	70.250	70.250	70.250	-0.300	0	104	+0
Mar10	090903	71.825	71.825	70.800	70.800	-0.325	0	6	+0
Apr10	090903	72.000	72.000	71.300	71.300	-0.350	1	1	+0
May10	090903	71.775	71.775	71.775	71.775	-0.375	2	2	+0
Jun10	090903	73.000	73.075	72.250	72.250	-0.400	8	9	+2
Total Volume and Open Interest							12,256	6,605	+88
Heating Oil(NYM)
Oct09	090903	175.16	177.67	173.11	173.50	-1.55	41,551	62,777	-1,551
Nov09	090903	178.41	180.64	176.28	176.75	-1.30	11,307	40,210	+662
Dec09	090903	181.45	183.79	179.66	180.13	-1.09	10,818	48,657	+984
Jan10	090903	184.48	186.55	183.17	183.58	-0.97	3,146	25,179	+541
Feb10	090903	188.76	188.76	185.65	186.04	-0.98	1,367	16,491	+472
Mar10	090903	189.70	190.59	187.85	187.95	-0.91	1,095	14,059	-57
Apr10	090903	190.31	190.31	189.00	189.00	-0.81	1,538	8,043	-219
May10	090903	192.50	192.50	190.05	190.05	-0.71	1,077	9,079	+215
Jun10	090903	191.10	193.32	190.43	191.05	-0.71	2,179	21,431	+335
Jul10	090903	194.10	194.10	192.65	192.65	-0.71	586	5,624	+289
Aug10	090903	194.60	195.68	194.25	194.25	-0.76	257	2,276	+7
Sep10	090903	196.60	197.85	196.10	196.10	-0.86	335	5,458	-9
Total Volume and Open Interest							77,145	296,123	+1,331
Gasoline(NYMEX)
Oct09	090903	180.80	183.01	178.42	179.28	-1.58	43,395	80,248	-3,024
Nov09	090903	178.90	180.69	176.80	177.31	-1.32	19,282	40,002	+334
Dec09	090903	178.55	180.61	176.71	177.29	-1.17	14,262	32,146	-208
Jan10	090903	180.25	180.93	178.93	179.16	-1.07	3,725	17,215	+1,063
Feb10	090903	183.01	183.01	181.28	181.28	-1.07	826	4,478	+94
Mar10	090903	183.74	185.55	183.46	183.46	-1.12	493	7,118	-65
Apr10	090903	197.75	197.75	196.31	196.31	-1.12	256	5,407	+3
May10	090903	197.26	197.26	197.26	197.26	-1.22	531	3,896	+46
Jun10	090903	198.25	199.03	197.91	197.91	-1.27	378	5,524	+145
Jul10	090903	197.81	197.81	197.81	197.81	-1.27	30	1,086	+25
Total Volume and Open Interest							83,588	205,245	-1,382
e-miNY RBOB Gasoline(NYM)
Oct09	090903	179.28	179.28	179.28	179.28	-1.58	0	1	+0
Nov09	090903	177.31	177.31	177.31	177.31	-1.32
Dec09	090903	177.29	177.29	177.29	177.29	-1.17	0	2	+0
Jan10	090903	179.16	179.16	179.16	179.16	-1.07
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct09	090903	2.724	2.739	2.500	2.508	-0.207	112,886	165,767	-10,163
Nov09	090903	3.900	3.944	3.651	3.662	-0.207	43,905	101,574	-1,531
Dec09	090903	4.700	4.747	4.504	4.509	-0.176	24,065	54,981	-448
Jan10	090903	4.980	5.034	4.806	4.819	-0.156	17,071	61,610	-649
Feb10	090903	5.000	5.080	4.865	4.879	-0.151	2,459	23,217	+335
Mar10	090903	5.000	5.075	4.873	4.879	-0.148	6,489	37,235	-2,528
Apr10	090903	5.000	5.097	4.880	4.894	-0.134	5,479	39,825	-167
May10	090903	5.110	5.145	4.960	4.964	-0.132	720	21,776	-130
Jun10	090903	5.176	5.255	5.076	5.081	-0.131	453	10,155	-147
Jul10	090903	5.360	5.375	5.207	5.209	-0.131	856	10,679	-41
Aug10	090903	5.457	5.475	5.290	5.304	-0.133	185	8,477	-61
Sep10	090903	5.510	5.545	5.371	5.377	-0.133	145	8,033	-15
Oct10	090903	5.638	5.690	5.510	5.519	-0.133	1,328	21,386	+461
Nov10	090903	6.081	6.150	5.980	5.984	-0.118	176	6,281	-44
Dec10	090903	6.542	6.552	6.387	6.399	-0.108	173	13,437	-29
Jan11	090903	6.710	6.765	6.610	6.619	-0.108	592	8,975	-308
Total Volume and Open Interest							217,497	705,005	-15,057
Brent Crude Oil(ICE)
Oct09	090903	67.51	68.70	66.95	67.12	-0.54	128,480	129,869	-2,536
Nov09	090903	68.23	69.38	67.68	67.85	-0.52	65,267	103,748	+2,176
Dec09	090903	69.16	70.09	68.42	68.60	-0.50	46,712	113,704	+1,205
Jan10	090903	69.56	70.69	69.08	69.29	-0.48	7,079	36,998	+771
Feb10	090903	70.19	71.11	69.70	69.91	-0.50	3,753	22,317	+349
Mar10	090903	70.81	71.70	70.30	70.51	-0.53	3,109	15,334	+444
Apr10	090903	71.42	72.29	70.92	71.12	-0.55	2,852	11,903	+459
May10	090903	71.97	72.85	71.51	71.71	-0.55	2,153	7,161	+309
Jun10	090903	72.45	73.43	72.05	72.24	-0.54	3,916	47,844	+1,310
Jul10	090903	72.68	72.68	72.68	72.68	-0.52	890	9,865	+76
Aug10	090903	73.07	73.07	73.07	73.07	-0.51	480	6,471	+43
Sep10	090903	73.45	73.45	73.45	73.45	-0.51	492	4,059	-69
Oct10	090903	73.80	73.80	73.80	73.80	-0.51	1,351	4,296	+507
Nov10	090903	74.76	74.76	74.09	74.09	-0.52	1,201	3,143	+114
Total Volume and Open Interest							276,275	676,432	+6,720
Gas Oil(ICE)
Sep09	090903	553.50	561.00	546.75	548.75	-7.00	25,029	51,968	-2,925
Oct09	090903	560.50	567.25	553.00	554.75	-7.00	51,380	92,750	+876
Nov09	090903	562.25	573.50	560.00	561.50	-6.75	18,205	47,712	+513
Dec09	090903	571.75	580.50	567.25	568.75	-6.25	19,498	70,979	+2,815
Jan10	090903	577.25	585.50	575.75	576.25	-6.25	5,934	49,490	+1,329
Feb10	090903	588.75	591.75	582.50	582.75	-6.25	1,132	22,421	+409
Mar10	090903	596.75	597.25	588.25	588.25	-6.25	544	22,939	+106
Apr10	090903	602.50	602.75	593.75	593.75	-6.50	336	11,129	-13
May10	090903	607.50	607.50	599.00	599.00	-6.75	520	12,703	-33
Jun10	090903	605.75	614.50	604.00	604.00	-6.75	3,150	35,994	+272
Total Volume and Open Interest							130,281	532,028	+4,265
Ethanol(CBOT)
Sep09	090903	1.587	1.587	1.587	1.587	-0.013	15	218	+10
Oct09	090903	1.550	1.579	1.550	1.569	+0.005	36	574	+4
Nov09	090903	1.540	1.560	1.540	1.555	+0.001	21	475	+12
Dec09	090903	1.550	1.564	1.550	1.553	-0.006	13	359	+8
Jan10	090903	1.555	1.570	1.550	1.565	+0.005	29	692	+4
Feb10	090903	1.555	1.575	1.555	1.572	-0.004	25	408	+11
Mar10	090903	1.570	1.580	1.570	1.573	-0.008	5	549	-8
Apr10	090903	1.575	1.575	1.575	1.575	-0.005	10	515	+0
Total Volume and Open Interest							214	4,784	+81
WTI Crude Oil(ICE)
Oct09	090903	68.37	69.40	67.67	67.96	-0.09	79,196	76,977	-1,329
Nov09	090903	68.88	69.99	68.27	68.55	-0.13	31,030	56,156	-1,082
Dec09	090903	69.77	70.61	68.92	69.15	-0.18	18,241	71,785	-6,079
Jan10	090903	70.41	70.41	69.73	69.73	-0.23	4,178	19,355	-149
Feb10	090903	70.96	70.96	70.26	70.26	-0.28	2,071	16,253	-10
Mar10	090903	71.38	71.43	70.78	70.80	-0.32	1,266	9,351	+495
Apr10	090903	72.01	72.01	71.30	71.30	-0.34	957	4,671	+92
May10	090903	72.34	72.50	71.78	71.78	-0.37	615	5,836	+72
Jun10	090903	73.43	73.44	72.13	72.24	-0.40	4,382	22,899	+514
Jul10	090903	72.51	72.96	72.50	72.59	-0.44	1,813	26,431	-148
Aug10	090903	72.90	72.90	72.90	72.90	-0.46	826	6,840	+3
Sep10	090903	73.23	73.23	73.23	73.23	-0.47	535	8,026	+171
Oct10	090903	73.57	73.57	73.57	73.57	-0.47	523	4,959	+207
Nov10	090903	73.93	73.93	73.93	73.93	-0.47	347	4,783	+22
Dec10	090903	75.69	75.74	74.19	74.29	-0.47	4,548	63,119	-133
Jan11	090903	74.48	74.48	74.48	74.48	-0.46	421	9,407	+243
Total Volume and Open Interest							151,945	480,768	-7,255
US Dollar Index(ICE)
Sep09	090903	78.400	78.580	78.030	78.520	+0.085	7,229	26,064	-1,770
Dec09	090903	78.670	78.850	78.330	78.805	+0.080	636	2,674	+162
Mar10	090903	78.730	78.955	78.730	78.955	+0.080	0	5	+0
Total Volume and Open Interest							7,865	28,743	-1,608
Australian Dollar(CME)
Sep09	090903	83.32	84.23	83.12	83.82	+0.30	108,727	83,122	-626
Dec09	090903	82.80	83.60	82.51	83.19	+0.29	2,608	19,770	+670
Mar10	090903	82.47	82.47	82.18	82.47	+0.29	0	16	+0
Total Volume and Open Interest							111,335	102,909	+44
British Pound(CME)
Sep09	090903	162.69	164.15	162.36	163.20	+0.42	113,264	83,448	-879
Dec09	090903	162.61	164.12	162.36	163.19	+0.42	2,046	13,572	+346
Mar10	090903	163.17	163.89	162.46	163.17	+0.43	2	31	+2
Total Volume and Open Interest							115,312	97,073	-531
Canadian Dollar(CME)
Sep09	090903	90.53	91.18	90.29	90.60	+0.18	65,884	76,543	-3,075
Dec09	090903	90.53	91.18	90.32	90.61	+0.18	1,753	8,124	+431
Mar10	090903	90.56	90.97	90.31	90.59	+0.18	45	923	+2
Jun10	090903	90.56	90.77	90.31	90.56	+0.18	69	199	-1
Total Volume and Open Interest							67,761	86,017	-2,643
Japanese Yen(CME)
Sep09	090903	108.43	108.77	107.78	108.06	-0.45	106,403	109,044	+5,744
Dec09	090903	108.45	108.82	107.85	108.13	-0.45	3,495	4,857	+602
Mar10	090903	108.21	108.66	108.20	108.21	-0.45	20	64	+18
Total Volume and Open Interest							109,918	113,967	+6,364
Swiss Franc(CME)
Sep09	090903	94.25	94.83	94.02	94.11	-0.21	42,656	42,954	-488
Dec09	090903	94.29	94.91	94.11	94.19	-0.21	492	1,355	+211
Mar10	090903	94.28	94.78	94.28	94.28	-0.21	7	18	+7
Total Volume and Open Interest							43,155	44,327	-270
EuroFX(CME)
Sep09	090903	142.64	143.50	142.37	142.50	-0.22	204,208	118,743	-2,689
Dec09	090903	142.58	143.49	142.36	142.50	-0.22	5,662	9,973	+2,166
Mar10	090903	142.49	143.26	142.49	142.49	-0.20	4	399	+2
Total Volume and Open Interest							209,874	129,120	-521
Mexican Peso(CME)
Sep09	090903	731.5	739.2	731.5	734.2	+2.0	36,951	55,364	-10,007
Oct09	090903	729.5	729.5	727.5	729.5	+2.0
Total Volume and Open Interest							41,671	71,823	-6,291
Brazilian Real(CME)
Oct09	090903	533.45	533.45	528.75	533.45	+4.70
Nov09	090903	530.65	530.65	526.05	530.65	+4.60
Dec09	090903	528.00	528.00	524.50	525.90	+2.80	24	1,512	-17
Jan10	090903	524.60	524.60	520.20	524.60	+4.40
Total Volume and Open Interest							24	1,512	-17
30-Year T-Bonds(CBOT)
Sep09	090903	122~030	122~050	121~090	121~140	-0~230	30,088	60,035	-16,064
Dec09	090903	121~010	121~020	120~050	120~110	-0~230	166,156	709,087	+10,306
Mar10	090903	119~130	120~050	119~130	119~130	-0~240	74	141	+58
Total Volume and Open Interest							196,318	769,266	-5,700
10-Year T-Notes(CBOT)
Sep09	090903	119~100	119~100	118~285	119~030	-0~095	60,784	91,056	-23,595
Dec09	090903	118~000	118~010	117~180	117~240	-0~095	693,699	1,040,831	-3,583
Mar10	090903	116~240	117~015	116~240	116~240	-0~095
Total Volume and Open Interest							754,483	1,131,887	-27,178
5-Year T-Notes(CBOT)
Sep09	090903	117~014	117~019	116~111	117~005	-0~014	33,165	68,514	-27,848
Dec09	090903	115~116	115~118	115~081	115~106	-0~013	438,501	728,256	+2,662
Mar10	090903	115~098	115~119	115~098	115~098	-0~021
Total Volume and Open Interest							471,666	796,770	-6,266
2 Year T-Notes(CBOT)
Sep09	090903	109~000	109~002	108~119	108~126	-0~004	30,292	42,272	-10,084
Dec09	090903	108~049	108~049	108~036	108~044	-0~004	231,928	715,952	+27,790
Mar10	090903	108~044	108~048	108~044	108~044	-0~004
Total Volume and Open Interest							262,220	758,224	+17,706
Eurodollars(CME)
Sep09	090903	99.660	99.675	99.652	99.670	+0.005	151,227	937,677	-11,952
Dec09	090903	99.540	99.555	99.515	99.550	unch	201,179	922,003	-4,248
Mar10	090903	99.330	99.340	99.305	99.335	-0.005	224,782	953,394	+2,467
Jun10	090903	98.990	99.000	98.955	98.985	-0.015	235,087	682,964	+4,395
Sep10	090903	98.615	98.625	98.565	98.600	-0.020	319,422	692,330	+6,002
Dec10	090903	98.225	98.235	98.170	98.215	-0.020	283,663	766,959	+6,328
Mar11	090903	97.885	97.890	97.815	97.865	-0.020	193,807	410,619	-4,896
Jun11	090903	97.545	97.545	97.475	97.530	-0.020	143,571	399,704	-3,156
Sep11	090903	97.245	97.245	97.180	97.230	-0.025	75,938	247,306	+1,386
Dec11	090903	96.965	96.965	96.895	96.945	-0.030	65,078	184,261	+5,818
Mar12	090903	96.750	96.750	96.675	96.725	-0.030	59,472	144,748	+1,807
Jun12	090903	96.510	96.540	96.470	96.525	-0.025	48,227	125,447	+1,240
Sep12	090903	96.345	96.370	96.305	96.360	-0.025	16,354	69,937	+412
Dec12	090903	96.200	96.210	96.150	96.200	-0.025	10,971	60,774	-203
Mar13	090903	96.105	96.105	96.045	96.095	-0.030	9,103	62,227	+343
Jun13	090903	95.990	95.995	95.930	95.980	-0.030	5,807	32,228	+213
Sep13	090903	95.880	95.885	95.825	95.875	-0.025	3,085	40,003	-108
Dec13	090903	95.755	95.760	95.700	95.750	-0.025	3,032	27,956	-247
Total Volume and Open Interest							2,082,048	6,915,921	+17,440
30 Day Federal Funds(CBOT)
Sep09	090903	99.835	99.840	99.835	99.835	unch	736	37,894	-93
Oct09	090903	99.825	99.830	99.820	99.825	unch	1,812	36,037	+178
Nov09	090903	99.820	99.820	99.810	99.820	unch	5,787	46,328	-2,134
Dec09	090903	99.815	99.815	99.810	99.815	unch	1,562	43,860	-33
Jan10	090903	99.800	99.805	99.790	99.800	-0.005	6,063	41,747	+874
Feb10	090903	99.740	99.740	99.725	99.735	-0.005	4,863	56,070	-333
Total Volume and Open Interest							30,171	367,195	+205
30 Day Fed Funds(e-CBOT)
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
Feb10	090519	99.505	99.520	99.500	99.515	+0.005	2,273	23,595	+726
Total Volume and Open Interest
3-Mth Euro-Yen(CME)
Sep09	090903	99.470	99.470	99.470	99.470	unch	0	6,694	+0
Dec09	090903	99.500	99.500	99.500	99.500	-0.005	0	730	+0
Mar10	090903	99.530	99.530	99.530	99.530	-0.005	0	604	+0
Jun10	090903	99.525	99.525	99.525	99.525	-0.005
Sep10	090903	99.485	99.485	99.485	99.485	-0.005
Dec10	090903	99.445	99.445	99.445	99.445	-0.005
Mar11	090903	99.360	99.360	99.360	99.360	-0.005
Jun11	090903	99.300	99.300	99.300	99.300	-0.005
Sep11	090903	99.300	99.300	99.300	99.300	+0.005
Dec11	090903	99.105	99.105	99.105	99.105	+0.005
Total Volume and Open Interest							0	8,028	+0
3-Mth Euro-Yen(SGX)
Sep09	090903	99.47	99.47	99.46	99.47	+0.01	400	12,876	-150
Dec09	090903	99.51	99.51	99.50	99.50	+0.00	225	3,525	+0
Mar10	090903	99.53	99.53	99.53	99.53	+0.00	0	3,580	+300
Jun10	090903	99.53	99.53	99.53	99.53	+0.01	24	1,802	+0
Sep10	090903	99.49	99.49	99.49	99.49	+0.00	0	482	+0
Dec10	090903	99.44	99.44	99.44	99.44	+0.00	0	422	+0
Mar11	090903	99.36	99.36	99.36	99.36	+0.00	0	412	+0
Jun11	090903	99.30	99.30	99.30	99.30	+0.01	0	52	+0
Total Volume and Open Interest							649	24,674	+150
Japanese Gov't Bonds(SGX)
Sep09	090903	139.49	139.56	139.28	139.30	-0.18	4,844	11,900	-638
Dec09	090903	139.24	139.33	138.98	139.03	-0.20	2,577	4,440	+1,379
Mar10	090903	138.80	138.80	138.80	138.80	-0.20
Total Volume and Open Interest							7,421	16,340	+741
Euro-Bund(EUREX)
Sep09	090903	122.86	122.91	122.52	122.76	-0.14	944,593	549,078	-72,358
Dec09	090903	121.49	121.51	121.11	121.37	-0.13	298,155	328,288	+157,671
Mar10	090903	121.25	121.33	121.16	121.16	-0.01	61	29	+5
Total Volume and Open Interest							1,242,809	877,395	+85,318
Euro-Bobl(EUREX)
Sep09	090903	116.56	116.69	116.37	116.64	+0.02	584,018	392,997	-94,723
Dec09	090903	115.20	115.29	114.98	115.23	unch	175,547	203,211	+101,273
Mar10	090903	115.14	115.14	115.14	115.14	+0.05
Total Volume and Open Interest							759,565	596,208	+6,550
3-Mth Euribor(EUREX)
Sep09	090903	99.205	99.235	99.200	99.225	+0.015	331	17,835	-34
Dec09	090903	99.130	99.210	99.125	99.200	+0.070	554	6,418	+129
Mar10	090903	98.925	99.015	98.925	99.005	+0.070	91	2,931	+0
Total Volume and Open Interest							997	34,994	+94
Long Gilt(LIFFE)
Sep09	090903	120~01	120~05	119~25	119~26	-0~15	9,590	57,252	-2,443
Dec09	090903	118~11	118~18	118~04	118~06	-0~15	100,589	251,504	+1,086
Total Volume and Open Interest							110,179	308,756	-1,357
3-Mth Short Sterling(LIFFE)
Sep09	090903	99.36	99.40	99.35	99.39	+0.02	35,162	297,103	-3,481
Dec09	090903	99.25	99.30	99.23	99.29	+0.04	78,907	333,477	+13,423
Mar10	090903	98.88	98.94	98.87	98.93	+0.04	49,134	334,884	-4,434
Jun10	090903	98.40	98.45	98.37	98.44	+0.04	69,609	296,871	-9,940
Sep10	090903	97.87	97.95	97.87	97.94	+0.03	51,769	278,717	-1,200
Dec10	090903	97.41	97.47	97.38	97.46	+0.03	47,678	304,092	+2,770
Total Volume and Open Interest							403,621	2,358,301	+737
3-Mth Euribor(LIFFE)
Sep09	090903	99.205	99.235	99.195	99.225	+0.020	58,840	598,082	+2,317
Dec09	090903	99.135	99.220	99.120	99.200	+0.070	93,405	598,251	-3,581
Mar10	090903	98.935	99.030	98.910	99.005	+0.070	73,124	462,831	-1,719
Total Volume and Open Interest							619,022	3,267,062	+12,427
3-Mth Aus T-Bills(SFE)
Sep09	090903	96.59	96.63	96.59	96.60	+0.01	9,857	185,204	-6,973
Dec09	090903	96.01	96.11	96.01	96.05	+0.02	23,547	324,581	-4,595
Mar10	090903	95.40	95.52	95.38	95.42	+0.01	13,247	175,387	+2,353
Jun10	090903	94.99	95.08	94.95	94.97	unch	5,964	97,124	+1,824
Sep10	090903	94.69	94.76	94.66	94.67	+0.01	3,152	64,143	+617
Dec10	090903	94.48	94.56	94.47	94.47	+0.01	1,380	45,147	+286
Mar11	090903	94.32	94.41	94.32	94.34	+0.03	320	20,362	+152
Jun11	090903	94.22	94.28	94.19	94.20	+0.01	1,555	17,400	+575
Sep11	090903	94.11	94.17	94.09	94.10	+0.02	930	5,673	+73
Dec11	090903	94.05	94.08	94.02	94.03	+0.04	1,415	2,991	+1,211
Total Volume and Open Interest							61,667	940,077	-4,197
10-Year Aus T-Bonds(SFE)
Sep09	090903	94.63	94.72	94.62	94.65	+0.02	24,969	417,215	-32,912
Dec09	090903	94.58	94.65	94.58	94.58	+0.01	510	1,411	+510
Total Volume and Open Interest							25,479	418,626	-32,402
3-Year Aus T-Bonds(SFE)
Sep09	090903	95.06	95.18	95.06	95.10	+0.04	84,725	873,443	-27,493
Dec09	090903	94.96	95.01	94.95	94.95	+0.04	116	901	+100
Total Volume and Open Interest							84,841	874,344	-27,393
Gold(CMX)
Oct09	090903	978.0	998.0	974.9	996.3	+19.2	4,917	19,851	+235
Dec09	090903	979.4	999.5	976.1	997.7	+19.2	155,929	283,537	+24,096
Feb10	090903	978.0	1000.1	977.8	999.0	+19.2	2,070	20,735	+766
Apr10	090903	982.0	1001.9	978.9	1000.2	+19.2	947	21,210	+356
Jun10	090903	983.1	1002.1	980.0	1001.6	+19.4	258	12,083	+186
Aug10	090903	986.9	1003.1	986.9	1003.1	+19.4	67	7,592	-51
Oct10	090903	987.9	1005.0	987.9	1005.0	+19.5	18	3,624	+5
Dec10	090903	990.0	1008.1	990.0	1007.3	+19.8	561	11,111	+87
Feb11	090903	1010.0	1010.1	1010.0	1010.1	+19.9	0	1,012	+0
Apr11	090903	1013.1	1013.1	1013.1	1013.1	+19.9	0	447	+0
Jun11	090903	1016.5	1016.5	1016.5	1016.5	+20.0	0	8,528	+0
Total Volume and Open Interest							165,302	410,754	+26,051
Silver(CMX)
Sep09	090903	1540.5	1626.8	1538.0	1626.8	+92.8	664	1,192	-979
Dec09	090903	1541.0	1631.0	1536.0	1629.0	+92.5	31,790	82,025	+2,513
Mar10	090903	1546.5	1632.6	1546.5	1632.6	+92.6	646	6,516	-1
May10	090903	1577.5	1634.6	1577.5	1634.6	+92.7	15	2,187	+0
Jul10	090903	1583.0	1636.5	1583.0	1636.5	+92.8	33	2,806	+22
Sep10	090903	1638.5	1638.5	1638.5	1638.5	+92.8	1	2,531	-1
Dec10	090903	1570.0	1642.3	1570.0	1642.3	+92.9	71	3,553	+42
Total Volume and Open Interest							33,296	108,300	+1,629
Platinum(NYMEX)
Oct09	090903	1231.6	1256.0	1228.6	1253.8	+23.7	3,804	22,627	-848
Jan10	090903	1236.3	1260.0	1236.2	1258.7	+23.2	285	3,370	+95
Apr10	090903	1255.0	1263.8	1255.0	1263.8	+22.7	0	107	+0
Total Volume and Open Interest							4,089	26,104	-753
Palladium(NYMEX)
Sep09	090903	288.90	295.50	288.80	293.20	+5.10	46	327	-70
Dec09	090903	289.75	296.85	287.80	294.05	+5.10	1,237	20,839	+13
Mar10	090903	295.30	295.30	295.30	295.30	+5.10	1	233	+1
Total Volume and Open Interest							1,284	21,399	-56
Copper(CMX)
Sep09	090903	279.45	285.00	277.75	284.35	+4.10	965	4,298	-433
Dec09	090903	282.65	287.90	278.35	286.50	+3.90	27,401	91,405	-2,889
Mar10	090903	279.60	288.00	279.60	287.10	+3.65	418	9,014	+45
May10	090903	284.20	288.00	283.25	287.25	+3.60	6	1,447	+3
Jul10	090903	286.35	286.35	286.35	286.35	+3.50	3	1,453	+0
Total Volume and Open Interest							29,572	116,384	-3,143
DJIA Index(CBOT)
Sep09	090903	9278	9351	9250	9330	+53	282	9,872	+10
Dec09	090903	9282	9282	9233	9270	+53	24	1,383	+13
Mar10	090903	9200	9215	9162	9215	+53	1	753	+1
Jun10	090903	9160	9160	9107	9160	+53
Total Volume and Open Interest							307	12,008	+24
E-mini DJIA Index(CBOT)
Sep09	090903	9273	9353	9247	9330	+53	149,510	71,985	-5,034
Dec09	090903	9214	9290	9186	9270	+53	290	1,676	-26
Mar10	090903	9200	9215	9161	9215	+53	1	35	+0
Jun10	090903	9160	9160	9160	9160	+53
Total Volume and Open Interest							149,801	73,696	-5,060
S & P 500(CME)
Sep09	090903	994.10	1004.10	991.40	1001.70	+7.50	28,931	362,266	-4,878
Dec09	090903	995.00	998.00	987.00	997.20	+7.50	10,798	43,288	+8,776
Mar10	090903	992.60	992.60	983.80	992.60	+7.30	6	4,399	-6
Jun10	090903	988.60	988.80	980.30	988.60	+6.80	0	179	+0
Total Volume and Open Interest							39,735	410,137	+3,892
S & P 500 E-Mini(Globex)
Sep09	090903	994.00	1004.25	991.25	1001.75	+7.50	1,920,576	2,527,275	-24,948
Dec09	090903	989.75	999.25	987.00	997.25	+7.50	37,573	149,974	+28,643
Total Volume and Open Interest							1,958,151	2,677,307	+3,696
NASDAQ 100(CME)
Sep09	090903	1595.00	1608.00	1584.00	1604.00	+11.00	1,599	22,034	-666
Dec09	090903	1598.00	1603.00	1598.00	1601.80	+11.30	6	38	+5
Mar10	090903	1600.80	1602.00	1600.80	1600.80	+11.30	0	1	+0
Total Volume and Open Interest							1,605	22,073	-661
NASDAQ 100 E-Mini(Globex)
Sep09	090903	1592.80	1608.50	1584.50	1604.00	+11.00	279,445	343,074	+9,613
Dec09	090903	1590.00	1605.80	1582.50	1601.80	+11.30	520	14,584	+208
Total Volume and Open Interest							279,965	357,672	+9,821
S & P Midcap 400(CME)
Sep09	090903	641.00	645.50	633.00	643.90	+7.00	66	2,875	-21
Dec09	090903	641.70	641.70	640.70	641.70	+7.00
Mar10	090903	639.70	639.70	638.70	639.70	+7.00
Total Volume and Open Interest							66	2,875	-21
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090903	10230	10275	10165	10245	unch	11,616	36,677	+5
Dec09	090903	10260	10315	10215	10290	+10	520	849	+310
Total Volume and Open Interest							12,136	37,526	+315
Nikkei 225(SGX)
Sep09	090903	10285	10310	10180	10215	-105	119,180	239,594	-2,797
Dec09	090903	10260	10260	10150	10175	-115	1,357	8,714	+3,230
Mar10	090903	10190	10190	10190	10190	-110	0	135	+0
Total Volume and Open Interest							120,537	249,632	+433
CAC 40(EURONEXT)
Sep09	090903	3573.5	3596.0	3542.5	3552.5	-22.0	158,946	448,945	-5,259
Oct09	090903	3574.0	3594.5	3543.5	3552.5	-22.0	1,624	9,974	+1,577
Nov09	090903	3536.5	3536.5	3536.5	3536.5	-22.0
Total Volume and Open Interest							160,598	461,368	-3,658
Hang Seng Index(HKFE)
Sep09	090903	19465	19717	19444	19570	+145	76,276	87,349	+4,510
Oct09	090903	19484	19701	19463	19570	+151	542	305	+93
Total Volume and Open Interest							77,062	90,062	+4,580
DAX(EUREX)
Sep09	090903	5309.0	5367.0	5277.0	5300.5	-19.5	162,795	148,168	+2,859
Dec09	090903	5301.0	5363.0	5283.0	5304.0	-18.0	663	20,743	+182
Mar10	090903	5324.0	5367.5	5287.0	5308.0	-19.5	305	1,551	-13
Total Volume and Open Interest							163,763	170,462	+3,028
FT-SE 100(EURONEXT)
Sep09	090903	4825.00	4842.00	4785.50	4801.50	-13.50	123,667	626,031	-1,429
Dec09	090903	4790.00	4801.00	4765.00	4768.50	-13.50	1,449	16,688	+1,335
Mar10	090903	4741.00	4755.50	4723.50	4729.50	-14.00	165	1,141	+10
Total Volume and Open Interest							125,311	643,955	-114
SPI 200(SFE)
Sep09	090903	4430.0	4442.0	4400.0	4432.0	-4.0	28,301	233,359	-30,388
Dec09	090903	4441.0	4451.0	4413.0	4441.0	-4.0	320	4,515	+193
Mar10	090903	4425.0	4425.0	4425.0	4425.0	-3.0	180	4,592	+153
Total Volume and Open Interest							28,801	243,698	-30,042
GSCI(CME)
Sep09	090903	444.00	445.00	440.50	440.75	-0.75	528	16,922	-243
Oct09	090903	449.55	455.00	449.50	449.55	-0.45	0	2	+0
Nov09	090903	456.00	460.00	456.00	456.00	-2.00	0	1	+0
Total Volume and Open Interest							528	16,925	-243
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