MRCI's End of Day Prices

Daily Futures Price Listing Mon September 07, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090904	982.00	983.75	958.00	961.00	-21.00	930	1,223	-437
Nov09	090904	941.00	944.00	920.50	922.00	-19.50	94,998	254,992	+3,869
Jan10	090904	944.50	946.00	925.50	927.00	-18.50	15,846	61,896	-2,167
Mar10	090904	941.25	945.00	926.25	927.75	-18.50	5,763	26,031	+223
May10	090904	943.25	943.75	925.25	926.75	-17.25	6,188	21,080	-4
Jul10	090904	946.00	946.25	929.25	930.00	-16.50	6,563	24,123	+979
Aug10	090904	926.75	939.00	924.75	924.75	-14.25	18	168	+1
Sep10	090904	911.25	911.25	903.00	903.00	-14.00	8	79	+1
Nov10	090904	901.00	903.00	887.25	889.00	-12.00	3,467	23,473	+60
Jan11	090904	900.00	905.00	893.00	893.00	-12.00	3	62	+3
Mar11	090904	895.00	908.00	895.00	895.00	-13.00	0	37	+0
May11	090904	900.00	912.00	900.00	900.00	-12.00	0	2	+0
Jul11	090904	909.00	917.00	909.00	909.00	-8.00	1	13	+1
Aug11	090904	908.00	915.00	908.00	908.00	-7.00
Total Volume and Open Interest							133,947	414,424	+2,463
Soybean Meal(CBOT)
Sep09	090904	322.40	334.00	316.00	332.20	+9.80	4,506	4,492	-2,761
Oct09	090904	293.00	293.00	286.00	287.20	-5.00	17,567	34,351	-1,165
Dec09	090904	286.60	287.40	280.60	281.10	-5.60	32,252	72,790	-1,501
Jan10	090904	285.00	285.00	279.30	279.90	-5.40	2,095	10,326	+209
Mar10	090904	281.90	284.50	277.50	278.60	-5.40	2,322	9,930	+78
May10	090904	279.50	281.00	276.70	277.10	-4.40	1,432	10,248	+117
Jul10	090904	280.50	281.10	277.70	278.50	-4.00	1,008	4,927	+128
Aug10	090904	280.00	281.00	277.60	278.50	-3.20	124	1,081	-7
Sep10	090904	277.20	277.20	275.00	275.00	-2.20	67	1,053	+6
Oct10	090904	264.00	265.70	263.00	263.00	-3.70	43	740	+14
Total Volume and Open Interest							63,438	153,432	-4,370
Soybean Oil(CBOT)
Sep09	090904	34.17	34.18	33.64	33.65	-0.43	6,464	3,614	-1,086
Oct09	090904	34.15	34.45	33.76	33.83	-0.42	14,011	38,236	-2,455
Dec09	090904	34.65	34.89	34.16	34.23	-0.42	33,635	121,576	-519
Jan10	090904	35.20	35.22	34.56	34.64	-0.42	4,038	23,666	-214
Mar10	090904	35.28	35.48	34.76	34.85	-0.43	1,545	10,822	+312
May10	090904	35.40	35.55	34.90	34.98	-0.45	859	7,973	+44
Jul10	090904	35.59	35.69	35.01	35.11	-0.46	903	6,810	+306
Aug10	090904	35.55	35.67	35.20	35.20	-0.47	26	650	+9
Sep10	090904	35.61	35.72	35.20	35.25	-0.47	13	378	+3
Oct10	090904	35.41	35.77	35.20	35.28	-0.49	0	374	+0
Total Volume and Open Interest							63,131	222,463	-3,834
Canola(WCE)
Nov09	090904	408.3	409.6	398.2	399.0	-9.3	19,832	70,840	-6,279
Jan10	090904	414.4	414.5	403.5	403.5	-9.8	6,563	18,895	-319
Mar10	090904	415.4	415.4	405.9	405.9	-11.1	699	2,316	+109
May10	090904	410.7	410.7	410.7	410.7	-11.1	0	561	+0
Jul10	090904	420.8	420.8	411.0	411.0	-15.3	2	735	+2
Total Volume and Open Interest							27,096	93,473	-6,487
Corn(CBOT)
Sep09	090904	311.00	311.00	300.00	300.50	-10.50	9,587	9,811	-2,073
Dec09	090904	315.25	316.00	306.00	306.25	-9.50	100,031	531,035	+1,876
Mar10	090904	328.25	329.00	319.50	319.75	-9.25	20,624	117,834	-437
May10	090904	339.00	339.00	328.75	329.25	-9.00	2,448	27,254	+437
Jul10	090904	347.00	347.00	337.25	337.75	-8.75	8,960	62,866	+522
Sep10	090904	355.00	355.00	346.00	346.50	-8.50	3,361	11,422	+422
Dec10	090904	365.00	365.00	356.00	356.50	-8.50	11,266	62,532	+1,112
Mar11	090904	373.50	377.25	369.00	369.00	-8.25	193	1,776	+14
May11	090904	378.00	378.00	376.25	376.50	-7.75	8	186	+0
Jul11	090904	388.25	390.50	382.00	382.00	-7.75	93	1,128	+74
Total Volume and Open Interest							156,797	832,031	+1,867
Wheat(CBOT)
Sep09	090904	450.00	450.00	444.00	444.00	-7.25	2,893	2,097	-2,332
Dec09	090904	478.00	479.50	471.00	471.75	-7.00	29,721	203,817	+561
Mar10	090904	498.50	498.50	490.75	491.50	-7.00	6,524	39,957	+302
May10	090904	511.25	511.25	503.50	503.75	-7.25	2,451	5,865	+169
Jul10	090904	520.75	522.25	514.50	515.00	-7.00	4,318	43,875	-906
Sep10	090904	533.50	537.50	530.00	530.00	-7.50	176	602	+74
Total Volume and Open Interest							47,335	309,961	-1,711
Wheat(KCBT)
Sep09	090904	484.25	484.75	477.00	477.00	-6.75	198	310	-72
Dec09	090904	498.75	499.50	490.00	490.00	-9.25	9,086	61,546	-1,045
Mar10	090904	515.50	515.50	506.00	506.00	-8.75	1,294	13,845	+612
May10	090904	523.75	525.50	517.50	517.50	-8.75	589	2,757	+179
Jul10	090904	535.00	537.00	528.50	528.50	-8.75	452	11,488	-95
Sep10	090904	544.75	547.00	539.50	539.50	-8.75	330	865	+143
Total Volume and Open Interest							12,267	99,154	-183
Wheat(MGE)
Sep09	090904	487.75	488.00	483.50	483.50	-8.25	6	116	+1
Dec09	090904	503.50	505.00	496.25	498.50	-7.25	3,529	20,057	-269
Mar10	090904	524.00	524.00	515.00	516.00	-7.25	1,253	8,506	+274
May10	090904	535.50	535.50	527.25	528.00	-7.50	714	2,454	+209
Jul10	090904	548.00	548.00	539.00	539.75	-8.25	633	6,308	+101
Total Volume and Open Interest							7,113	41,028	+649
Oats(CBOT)
Sep09	090904	196.50	199.00	193.00	195.75	-1.25	1	2	-6
Dec09	090904	212.00	212.00	205.50	207.75	-1.25	887	10,961	-33
Mar10	090904	219.00	220.75	218.50	220.75	-1.25	27	1,893	+5
May10	090904	229.75	231.00	229.75	229.75	-1.25	0	8	+0
Total Volume and Open Interest							915	12,868	-34
Rough Rice(CBOT)
Sep09	090904	13.88	13.95	13.88	13.93	+0.03	309	446	-210
Nov09	090904	14.09	14.16	14.04	14.15	+0.05	671	7,775	+94
Jan10	090904	14.33	14.39	14.33	14.39	+0.05	29	932	+11
Mar10	090904	14.56	14.62	14.56	14.62	+0.06	66	975	+46
Total Volume and Open Interest							1,083	10,559	-57
Live Cattle(CME)
Oct09	090904	86.400	86.930	86.350	86.650	-0.080	14,946	99,018	-2,149
Dec09	090904	86.330	86.800	86.250	86.680	unch	8,096	74,483	+986
Feb10	090904	87.285	87.635	87.200	87.580	+0.100	4,737	32,537	+987
Apr10	090904	89.080	89.550	89.080	89.430	-0.070	2,454	25,266	+427
Jun10	090904	85.100	85.550	85.100	85.535	+0.035	1,404	9,101	+1,096
Aug10	090904	86.050	86.150	85.830	86.150	-0.150	68	1,641	+13
Total Volume and Open Interest							31,790	243,966	+1,412
Feeder Cattle(CME)
Sep09	090904	98.500	99.000	98.350	98.950	+0.450	800	3,225	-386
Oct09	090904	98.450	98.680	98.100	98.550	+0.165	1,741	11,733	+185
Nov09	090904	99.050	99.350	98.850	99.285	+0.435	1,240	7,152	+283
Jan10	090904	100.400	100.550	100.150	100.535	+0.185	490	2,184	+201
Mar10	090904	100.000	100.500	99.950	100.500	+0.350	56	886	+4
Apr10	090904	100.900	101.500	100.900	101.500	+0.450	13	243	-4
May10	090904	101.500	102.000	101.500	102.000	unch	13	504	-20
Total Volume and Open Interest							4,353	25,962	+263
Lean Hogs(CME)
Oct09	090904	49.500	50.750	49.500	50.500	+0.715	15,025	51,853	-382
Dec09	090904	47.150	48.600	47.150	48.450	+0.800	13,921	51,047	+1,268
Feb10	090904	53.735	54.700	53.600	54.350	+0.450	4,270	23,621	+155
Apr10	090904	58.800	59.250	58.500	58.735	+0.135	1,103	9,348	+371
May10	090904	64.850	65.100	64.650	65.100	+0.200	9	765	+10
Jun10	090904	68.650	68.885	67.700	67.930	-0.650	798	5,126	+117
Jul10	090904	68.000	68.350	68.000	68.200	-0.050	66	1,051	+57
Aug10	090904	66.500	66.725	66.300	66.500	-0.200	74	786	+50
Total Volume and Open Interest							35,277	143,778	+1,655
Class III Milk(CME)
Sep09	090904	12.16	12.20	12.13	12.13	-0.06	94	3,748	-18
Oct09	090904	12.44	12.44	12.11	12.13	-0.27	152	3,871	+50
Nov09	090904	13.24	13.24	12.80	12.84	-0.32	123	3,685	+6
Dec09	090904	13.34	13.34	13.15	13.15	-0.17	80	3,646	+15
Jan10	090904	13.45	13.57	13.31	13.43	-0.14	87	1,422	+18
Total Volume and Open Interest							630	22,647	-3,962
Cocoa(ICE)
Sep09	090904	2933	2933	2896	2896	-2	38	69	-25
Dec09	090904	2942	2960	2921	2936	+13	4,337	60,830	+192
Mar10	090904	2968	2974	2942	2957	+11	704	31,514	+89
May10	090904	2986	2986	2957	2967	+11	292	8,515	-65
Jul10	090904	2974	2974	2974	2974	+11	80	3,950	-14
Sep10	090904	2976	2976	2976	2976	+11	12	3,012	+12
Dec10	090904	2985	2985	2985	2985	+12	0	1,832	+0
Total Volume and Open Interest							5,503	116,471	+195
Coffee "C"(ICE)
Sep09	090904	119.50	122.85	119.50	122.85	+3.05	19	75	-13
Dec09	090904	121.00	124.80	120.60	124.10	+3.30	4,696	66,815	+792
Mar10	090904	123.70	127.60	123.70	127.05	+3.35	672	15,882	+292
May10	090904	125.50	128.95	125.50	128.95	+3.35	68	6,652	-26
Jul10	090904	129.30	131.30	129.30	130.85	+3.40	12	2,047	-3
Sep10	090904	131.10	132.75	131.05	132.75	+3.45	1	2,255	+0
Total Volume and Open Interest							5,469	95,520	+1,042
Orange Juice(ICE)
Sep09	090904	89.50	90.85	89.50	90.85	+1.00	14	122	-13
Nov09	090904	92.00	92.25	91.10	91.65	-0.60	1,267	22,874	-169
Jan10	090904	95.40	95.40	94.50	95.05	-0.70	85	1,944	+54
Mar10	090904	98.05	98.40	98.00	98.40	-0.70	48	2,584	+32
May10	090904	101.35	101.35	101.35	101.35	-0.60	2	372	+2
Jul10	090904	103.85	103.85	103.85	103.85	-0.45	0	58	+0
Total Volume and Open Interest							1,416	28,135	-94
Sugar #11(ICE)
Oct09	090904	23.25	23.64	20.50	21.60	-1.54	70,503	272,679	-7,378
Mar10	090904	24.76	25.07	22.30	23.03	-1.55	45,563	255,752	+3,948
May10	090904	23.13	23.52	20.93	21.77	-1.36	12,241	51,783	+792
Jul10	090904	21.38	21.85	19.44	20.25	-1.23	11,529	111,119	+451
Oct10	090904	20.70	20.85	18.92	19.49	-1.09	3,252	75,174	-101
Total Volume and Open Interest							150,187	863,370	-1,684
London Cocoa(LCE)
Sep09	090907	1860	1862	1828	1831	-29	8,116	34,127	-1,525
Dec09	090907	1887	1890	1856	1860	-27	3,633	47,675	+133
Mar10	090907	1889	1889	1855	1860	-27	491	33,076	+53
May10	090907	1889	1889	1860	1860	-27	74	27,402	+46
Jul10	090907	1877	1877	1852	1852	-27	1	7,633	+1
Sep10	090907	1848	1848	1848	1848	-27	0	3,602	+0
Dec10	090907	1841	1841	1841	1841	-27	0	714	+0
Total Volume and Open Interest							5,698	156,605	+165
London Sugar(LCE)
Oct09	090907	536.00	536.00	520.00	520.60	-16.60	9,078	13,165	-3,474
Dec09	090907	562.00	562.30	543.00	545.60	-20.80	6,742	24,853	+1,262
Mar10	090907	587.50	587.50	567.60	570.10	-20.80	2,257	20,056	+791
May10	090907	575.00	575.00	557.60	560.00	-18.90	505	6,301	+31
Aug10	090907	550.20	550.20	537.40	539.00	-16.90	147	6,124	+97
Total Volume and Open Interest							18,739	74,733	-1,292
Cotton(ICE)
Oct09	090904	56.72	57.59	56.72	57.53	+0.38	92	1,365	-18
Dec09	090904	59.25	59.74	58.41	59.63	+0.39	3,358	92,285	-73
Mar10	090904	61.85	62.22	60.80	62.12	+0.45	424	22,900	+188
May10	090904	63.60	63.62	63.58	63.62	+0.46	206	2,017	+136
Jul10	090904	65.00	65.02	65.00	65.02	+0.57	166	3,480	+43
Oct10	090904	67.07	67.07	67.07	67.07	+0.62	10	25	+9
Total Volume and Open Interest							4,680	125,160	+537
Lumber(CME)
Sep09	090904	172.6	176.0	171.8	174.1	+1.3	235	869	-110
Nov09	090904	182.7	182.7	175.2	177.5	-5.5	565	5,678	-75
Jan10	090904	202.5	202.5	196.9	198.0	-4.0	126	2,200	-29
Mar10	090904	210.6	218.0	209.4	209.6	-5.4	10	98	+4
Total Volume and Open Interest							936	8,859	-210
Crude Oil(NYM)
Oct09	090904	68.19	68.78	67.12	68.02	+0.06	231,967	238,294	-6,892
Nov09	090904	68.70	69.30	67.66	68.55	unch	67,533	153,786	+4,270
Dec09	090904	69.29	69.81	68.21	69.08	-0.07	61,516	167,163	+2,398
Jan10	090904	69.97	70.20	68.77	69.63	-0.10	12,584	43,581	+2,898
Feb10	090904	70.31	70.83	69.41	70.14	-0.12	5,317	27,062	+879
Mar10	090904	71.20	71.20	69.96	70.66	-0.14	5,292	30,266	-532
Apr10	090904	70.63	71.14	70.63	71.14	-0.16	2,424	14,543	+270
May10	090904	71.71	71.71	71.49	71.61	-0.17	1,191	13,754	-122
Jun10	090904	72.31	72.53	71.32	72.06	-0.18	9,525	76,404	+1,014
Jul10	090904	72.20	72.70	71.82	72.41	-0.18	5,421	30,955	-1,307
Aug10	090904	72.73	72.73	72.73	72.73	-0.17	1,617	11,142	-27
Sep10	090904	73.13	73.13	73.06	73.06	-0.17	1,277	19,387	+326
Oct10	090904	73.39	73.39	73.39	73.39	-0.18	1,197	9,480	-21
Nov10	090904	73.74	73.74	73.74	73.74	-0.19	1,864	10,876	-10
Dec10	090904	74.69	74.69	73.28	74.09	-0.20	17,037	93,977	-1,763
Jan11	090904	74.29	74.29	74.29	74.29	-0.19	866	9,464	-92
Total Volume and Open Interest							431,086	1,168,169	+2,567
e-miNY Crude Oil(NYM)
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090904	68.150	68.800	67.125	68.025	+0.075	10,327	5,254	+556
Nov09	090904	68.625	69.225	67.800	68.550	unch	253	948	-5
Dec09	090904	69.600	69.725	68.500	69.075	-0.075	116	661	+29
Jan10	090904	70.200	70.200	69.625	69.625	-0.100	0	116	+0
Feb10	090904	70.150	70.150	70.150	70.150	-0.100	0	104	+0
Mar10	090904	70.650	70.650	70.650	70.650	-0.150	1	6	+0
Apr10	090904	71.150	71.150	71.150	71.150	-0.150	1	0	-1
May10	090904	71.600	71.600	71.600	71.600	-0.175	0	2	+0
Jun10	090904	71.400	72.050	71.400	72.050	-0.200	4	11	+2
Total Volume and Open Interest							10,702	7,186	+581
Heating Oil(NYM)
Oct09	090904	174.27	174.50	170.18	172.05	-1.45	40,972	62,991	+214
Nov09	090904	177.40	177.62	173.56	175.45	-1.30	14,903	41,190	+980
Dec09	090904	180.86	181.08	177.05	178.91	-1.22	12,539	47,722	-935
Jan10	090904	184.33	184.49	180.70	182.47	-1.11	5,019	25,784	+605
Feb10	090904	183.58	185.85	183.34	184.93	-1.11	2,137	16,487	-4
Mar10	090904	185.67	187.65	185.36	186.81	-1.14	1,782	13,871	-188
Apr10	090904	187.10	188.94	186.30	187.91	-1.09	2,304	9,076	+1,033
May10	090904	187.94	190.00	187.94	189.11	-0.94	1,199	8,935	-144
Jun10	090904	190.69	190.95	188.21	190.26	-0.79	2,898	22,275	+844
Jul10	090904	190.72	192.50	190.72	191.86	-0.79	659	5,634	+10
Aug10	090904	192.85	194.17	192.85	193.46	-0.79	494	2,362	+86
Sep10	090904	194.70	195.26	194.70	195.26	-0.84	484	5,573	+115
Total Volume and Open Interest							92,299	298,219	+2,096
Gasoline(NYMEX)
Oct09	090904	179.50	180.36	174.47	177.63	-1.65	39,362	78,423	-1,825
Nov09	090904	177.76	178.26	172.94	175.85	-1.46	14,060	40,367	+365
Dec09	090904	177.80	178.21	173.09	176.11	-1.18	9,893	32,381	+235
Jan10	090904	179.73	179.73	176.25	178.05	-1.11	2,947	17,644	+429
Feb10	090904	181.80	181.80	178.50	180.21	-1.07	1,076	4,493	+15
Mar10	090904	180.68	182.39	180.68	182.39	-1.07	1,305	7,016	-102
Apr10	090904	194.35	195.29	193.75	195.29	-1.02	850	5,624	+217
May10	090904	197.00	197.00	196.34	196.34	-0.92	652	3,818	-78
Jun10	090904	198.15	198.70	195.31	196.99	-0.92	361	5,491	-33
Jul10	090904	196.89	196.89	196.89	196.89	-0.92	131	1,115	+29
Total Volume and Open Interest							71,136	204,724	-521
e-miNY RBOB Gasoline(NYM)
Oct09	090904	177.63	177.63	177.63	177.63	-1.65	0	1	+0
Nov09	090904	175.85	175.85	175.85	175.85	-1.46
Dec09	090904	176.11	176.11	176.11	176.11	-1.18	0	2	+0
Jan10	090904	178.05	178.05	178.05	178.05	-1.11
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct09	090904	2.513	2.758	2.409	2.728	+0.220	127,150	166,202	+435
Nov09	090904	3.665	3.782	3.491	3.737	+0.075	52,644	101,794	+220
Dec09	090904	4.515	4.544	4.340	4.499	-0.010	23,002	54,743	-238
Jan10	090904	4.803	4.844	4.677	4.800	-0.019	16,707	63,108	+1,498
Feb10	090904	4.770	4.903	4.730	4.865	-0.014	2,662	22,873	-344
Mar10	090904	4.860	4.903	4.733	4.870	-0.009	5,276	37,067	-168
Apr10	090904	4.885	4.913	4.775	4.875	-0.019	4,022	39,432	-393
May10	090904	4.869	4.947	4.869	4.947	-0.017	736	21,626	-150
Jun10	090904	5.081	5.081	4.971	5.065	-0.016	754	10,140	-15
Jul10	090904	5.190	5.225	5.120	5.192	-0.017	762	10,806	+127
Aug10	090904	5.250	5.294	5.211	5.287	-0.017	604	8,499	+22
Sep10	090904	5.430	5.430	5.275	5.360	-0.017	683	7,895	-138
Oct10	090904	5.500	5.525	5.406	5.505	-0.014	1,198	21,904	+518
Nov10	090904	5.900	5.965	5.900	5.965	-0.019	131	6,235	-46
Dec10	090904	6.381	6.381	6.304	6.380	-0.019	242	13,449	+12
Jan11	090904	6.541	6.620	6.540	6.600	-0.019	752	9,336	+361
Total Volume and Open Interest							237,806	707,004	+1,999
Brent Crude Oil(ICE)
Oct09	090907	66.60	68.05	66.38	66.79	-0.03	46,675	115,849	-10,300
Nov09	090907	67.17	68.72	67.17	67.46	-0.06	26,302	135,466	+17,941
Dec09	090907	67.97	69.47	67.93	68.21	-0.06	15,844	121,857	+7,331
Jan10	090907	68.73	70.14	68.70	68.90	-0.06	2,702	42,050	+2,669
Feb10	090907	69.32	70.76	69.32	70.68	+1.11	1,251	23,686	-58
Mar10	090907	69.90	71.36	69.88	69.88	-0.29	941	17,401	+670
Apr10	090907	70.50	71.93	70.47	70.47	-0.32	714	12,523	+304
May10	090907	71.06	72.47	71.06	71.40	+0.03	465	7,506	+296
Jun10	090907	71.57	73.00	71.57	71.92	+0.01	1,156	49,208	+560
Jul10	090907	71.95	71.95	71.95	71.95	-0.41	0	9,958	+69
Aug10	090907	72.36	72.36	72.36	72.36	-0.42	0	6,655	+202
Sep10	090907	72.76	72.76	72.76	72.76	-0.44	0	4,260	+32
Oct10	090907	73.11	73.11	73.11	73.11	-0.45	0	5,111	+127
Nov10	090907	73.38	73.38	73.38	73.38	-0.45	0	3,475	+165
Total Volume and Open Interest							98,149	716,404	+21,365
Gas Oil(ICE)
Sep09	090907	538.50	553.75	538.50	545.00	+6.50	25,376	35,423	-2,589
Oct09	090907	545.50	560.75	545.50	550.75	+5.25	26,557	95,740	-362
Nov09	090907	557.50	568.00	556.75	557.00	+4.50	12,606	53,817	+3,296
Dec09	090907	560.50	575.25	560.25	565.00	+5.00	10,736	74,210	+1,148
Jan10	090907	574.75	583.50	574.50	575.25	+7.00	3,145	47,895	-755
Feb10	090907	575.50	590.75	575.50	581.75	+6.75	2,346	23,875	+517
Mar10	090907	596.00	596.00	586.50	586.50	+5.75	588	23,727	+570
Apr10	090907	586.75	602.25	586.75	592.00	+5.75	577	11,691	-20
May10	090907	592.00	607.00	592.00	600.00	+8.50	673	12,648	+249
Jun10	090907	596.75	612.50	596.75	601.75	+5.50	2,042	36,578	+689
Total Volume and Open Interest							86,073	535,561	+6,615
Ethanol(CBOT)
Sep09	090903	1.587	1.587	1.587	1.587	-0.013	15	218	+10
Oct09	090904	1.550	1.550	1.535	1.544	-0.025	53	584	+10
Nov09	090904	1.540	1.540	1.525	1.528	-0.027	30	492	+17
Dec09	090904	1.545	1.545	1.525	1.527	-0.026	19	376	+17
Jan10	090904	1.535	1.540	1.530	1.532	-0.033	29	708	+16
Feb10	090904	1.550	1.550	1.535	1.540	-0.032	15	406	-2
Mar10	090904	1.550	1.554	1.545	1.550	-0.023	7	556	+7
Apr10	090904	1.545	1.545	1.545	1.545	-0.030	2	516	+1
Total Volume and Open Interest							225	4,673	-111
WTI Crude Oil(ICE)
Oct09	090907	67.75	68.95	67.52	67.79	-0.23	10,287	73,860	-4,907
Nov09	090907	68.52	69.46	68.31	68.32	-0.23	4,131	60,764	-775
Dec09	090907	69.36	70.01	68.84	68.84	-0.24	3,402	75,003	+2,111
Jan10	090907	69.38	69.38	69.38	69.38	-0.25	0	18,817	-776
Feb10	090907	69.90	69.90	69.90	69.90	-0.24	0	16,591	+542
Mar10	090907	70.41	70.41	70.41	70.41	-0.25	0	10,849	+1,099
Apr10	090907	70.89	70.89	70.89	70.89	-0.25	0	4,879	+131
May10	090907	71.36	71.36	71.36	71.36	-0.25	0	5,652	-22
Jun10	090907	71.82	71.82	71.82	71.82	-0.24	0	22,259	+117
Jul10	090907	72.19	72.19	72.19	72.19	-0.22	0	26,459	-139
Aug10	090907	72.51	72.51	72.51	72.51	-0.22	0	6,661	-40
Sep10	090907	72.85	72.85	72.85	72.85	-0.21	0	8,036	+14
Oct10	090907	73.17	73.17	73.17	73.17	-0.22	0	4,953	-6
Nov10	090907	73.51	73.51	73.51	73.51	-0.23	0	4,809	-5
Dec10	090907	73.86	73.86	73.86	73.86	-0.23	0	60,544	-1,098
Jan11	090907	74.06	74.06	74.06	74.06	-0.23	0	9,378	+0
Total Volume and Open Interest							17,820	483,600	-3,728
US Dollar Index(ICE)
Sep09	090904	78.515	78.760	78.035	78.165	-0.355	6,094	25,813	-251
Dec09	090904	78.800	79.000	78.300	78.440	-0.365	305	2,696	+22
Mar10	090904	78.590	78.590	78.590	78.590	-0.365	4	4	-1
Total Volume and Open Interest							6,403	28,513	-230
Australian Dollar(CME)
Sep09	090904	83.92	85.32	83.74	85.12	+1.30	79,396	81,645	-1,477
Dec09	090904	83.30	84.67	83.12	84.48	+1.29	1,570	20,206	+436
Mar10	090904	83.74	83.74	82.47	83.74	+1.27	0	16	+0
Total Volume and Open Interest							80,966	101,868	-1,041
British Pound(CME)
Sep09	090904	163.31	164.12	162.85	163.98	+0.78	94,839	82,957	-491
Dec09	090904	163.32	164.10	162.87	163.98	+0.79	2,460	13,582	+10
Mar10	090904	163.50	163.98	163.12	163.98	+0.81	0	31	+0
Total Volume and Open Interest							97,299	96,592	-481
Canadian Dollar(CME)
Sep09	090904	90.71	92.40	90.60	92.10	+1.50	64,169	70,180	-6,363
Dec09	090904	90.66	92.41	90.61	92.11	+1.50	2,940	9,811	+1,687
Mar10	090904	91.62	92.32	90.59	92.08	+1.49	2	923	+0
Jun10	090904	92.13	92.30	90.56	92.05	+1.49	0	199	+0
Total Volume and Open Interest							67,111	81,341	-4,676
Japanese Yen(CME)
Sep09	090904	108.00	108.38	107.23	107.51	-0.55	78,302	105,743	-3,301
Dec09	090904	108.03	108.44	107.30	107.58	-0.55	2,158	5,466	+609
Mar10	090904	107.67	108.23	107.59	107.67	-0.54	8	72	+8
Total Volume and Open Interest							80,468	111,283	-2,684
Swiss Franc(CME)
Sep09	090904	94.14	94.55	93.46	94.31	+0.20	40,770	40,067	-2,887
Dec09	090904	94.21	94.63	93.54	94.39	+0.20	2,145	2,881	+1,526
Mar10	090904	94.48	94.48	93.93	94.48	+0.20	0	18	+0
Total Volume and Open Interest							42,915	42,966	-1,361
EuroFX(CME)
Sep09	090904	142.55	143.30	141.91	143.09	+0.59	198,535	118,558	-185
Dec09	090904	142.57	143.29	141.92	143.09	+0.59	7,635	13,942	+3,969
Mar10	090904	142.36	143.08	142.18	143.08	+0.59	2	401	+2
Total Volume and Open Interest							206,173	132,907	+3,787
Mexican Peso(CME)
Sep09	090904	738.8	747.8	734.2	746.2	+12.0	27,206	51,325	-4,039
Oct09	090904	741.5	741.5	729.5	741.5	+12.0
Total Volume and Open Interest							32,546	72,525	+702
Brazilian Real(CME)
Oct09	090904	541.70	541.70	533.45	541.70	+8.25
Nov09	090904	538.95	538.95	530.65	538.95	+8.30
Dec09	090904	536.05	536.05	525.90	536.05	+10.15	872	2,323	+811
Jan10	090904	532.95	532.95	524.60	532.95	+8.35
Total Volume and Open Interest							872	2,323	+811
30-Year T-Bonds(CBOT)
Sep09	090904	121~110	121~140	120~040	120~050	-1~090	14,403	54,519	-5,516
Dec09	090904	120~090	120~110	119~000	119~010	-1~100	137,807	712,210	+3,123
Mar10	090904	119~110	119~150	118~030	118~030	-1~100	1	142	+1
Total Volume and Open Interest							152,211	766,874	-2,392
10-Year T-Notes(CBOT)
Sep09	090904	118~290	119~085	118~100	118~125	-0~225	44,884	76,505	-14,551
Dec09	090904	117~205	117~230	116~300	117~010	-0~230	589,017	1,046,664	+5,833
Mar10	090904	116~010	116~240	116~010	116~010	-0~230
Total Volume and Open Interest							633,901	1,123,169	-8,718
5-Year T-Notes(CBOT)
Sep09	090904	117~002	117~011	116~086	116~092	-0~041	13,952	63,446	-5,068
Dec09	090904	115~098	115~110	115~054	115~064	-0~042	272,645	737,362	+9,106
Mar10	090904	115~056	115~098	115~056	115~056	-0~042
Total Volume and Open Interest							286,597	800,808	+4,038
2 Year T-Notes(CBOT)
Sep09	090904	108~123	109~002	108~116	108~121	-0~005	11,185	36,398	-5,874
Dec09	090904	108~041	108~047	108~031	108~039	-0~005	140,500	719,247	+3,295
Mar10	090904	108~039	108~044	108~039	108~039	-0~005
Total Volume and Open Interest							151,685	755,645	-2,579
Eurodollars(CME)
Sep09	090904	99.668	99.683	99.660	99.675	+0.005	70,418	940,309	+2,632
Dec09	090904	99.540	99.560	99.485	99.545	-0.005	118,755	926,427	+4,424
Mar10	090904	99.325	99.355	99.275	99.310	-0.025	141,616	948,047	-5,347
Jun10	090904	98.975	99.020	98.925	98.960	-0.025	175,602	682,433	-531
Sep10	090904	98.590	98.640	98.530	98.580	-0.020	181,067	703,986	+11,656
Dec10	090904	98.195	98.245	98.140	98.185	-0.030	195,300	767,079	+120
Mar11	090904	97.840	97.885	97.785	97.825	-0.040	133,419	413,069	+2,450
Jun11	090904	97.500	97.540	97.445	97.470	-0.060	115,294	394,046	-5,658
Sep11	090904	97.200	97.235	97.135	97.155	-0.075	46,834	249,018	+1,712
Dec11	090904	96.920	96.945	96.835	96.860	-0.085	46,224	179,552	-4,709
Mar12	090904	96.700	96.725	96.605	96.630	-0.095	29,736	144,815	+67
Jun12	090904	96.500	96.525	96.395	96.415	-0.110	25,620	122,516	-2,931
Sep12	090904	96.295	96.355	96.220	96.240	-0.120	10,320	69,506	-431
Dec12	090904	96.155	96.190	96.050	96.070	-0.130	7,784	60,256	-518
Mar13	090904	96.055	96.090	95.945	95.960	-0.135	7,586	61,968	-259
Jun13	090904	95.930	95.975	95.825	95.840	-0.140	6,372	31,177	-1,051
Sep13	090904	95.820	95.865	95.710	95.725	-0.150	3,050	39,882	-121
Dec13	090904	95.705	95.745	95.585	95.595	-0.155	2,919	28,174	+218
Total Volume and Open Interest							1,330,615	6,920,811	+4,890
30 Day Federal Funds(CBOT)
Sep09	090904	99.835	99.845	99.835	99.840	+0.005	1,025	38,272	+378
Oct09	090904	99.820	99.835	99.820	99.825	unch	1,730	36,414	+377
Nov09	090904	99.815	99.830	99.810	99.820	unch	3,224	46,401	+73
Dec09	090904	99.810	99.825	99.810	99.820	+0.005	2,329	44,834	+974
Jan10	090904	99.800	99.815	99.790	99.800	unch	3,375	41,682	-65
Feb10	090904	99.730	99.750	99.715	99.735	unch	4,086	57,491	+1,421
Total Volume and Open Interest							31,263	374,800	+7,605
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	090904	99.470	99.470	99.470	99.470	unch	0	6,730	+36
Dec09	090904	99.500	99.500	99.500	99.500	unch	0	730	+0
Mar10	090904	99.530	99.530	99.530	99.530	unch	0	604	+0
Jun10	090904	99.525	99.525	99.525	99.525	unch
Sep10	090904	99.485	99.485	99.485	99.485	unch
Dec10	090904	99.445	99.445	99.445	99.445	unch
Mar11	090904	99.360	99.360	99.360	99.360	unch
Jun11	090904	99.300	99.300	99.300	99.300	unch
Sep11	090904	99.300	99.300	99.300	99.300	unch
Dec11	090904	99.105	99.105	99.105	99.105	unch
Total Volume and Open Interest							0	8,064	+36
3-Mth Euro-Yen(SGX)
Sep09	090907	99.47	99.47	99.46	99.46	+0.00	218	12,576	-101
Dec09	090907	99.50	99.50	99.50	99.50	+0.00	267	3,405	+10
Mar10	090907	99.54	99.54	99.54	99.54	+0.01	36	3,616	+0
Jun10	090907	99.53	99.53	99.53	99.53	+0.00	150	1,902	+0
Sep10	090907	99.49	99.49	99.49	99.49	+0.00	0	482	+0
Dec10	090907	99.45	99.45	99.45	99.45	+0.00	0	422	+0
Mar11	090907	99.36	99.36	99.36	99.36	+0.00	0	412	+0
Jun11	090907	99.31	99.31	99.31	99.31	+0.00	0	52	+0
Total Volume and Open Interest							671	24,390	-91
Japanese Gov't Bonds(SGX)
Sep09	090907	138.87	139.05	138.62	138.69	-0.21	5,342	11,816	+100
Dec09	090907	138.59	138.63	138.37	138.37	-0.24	5,180	11,315	+4,102
Mar10	090907	138.14	138.14	138.14	138.14	-0.24
Total Volume and Open Interest							10,522	23,131	+4,202
Euro-Bund(EUREX)
Sep09	090907	122.66	123.02	122.31	122.91	-0.01	1,096,328	135,444	-214,090
Dec09	090907	121.24	121.59	120.89	121.48	-0.03	739,306	807,326	+215,007
Mar10	090907	121.16	121.34	121.16	121.34	+0.03	13	47	+1
Total Volume and Open Interest							1,835,647	942,817	+918
Euro-Bobl(EUREX)
Sep09	090907	116.69	116.88	116.55	116.86	+0.14	676,569	122,635	-143,812
Dec09	090907	115.31	115.48	115.14	115.45	+0.14	579,655	584,842	+189,968
Mar10	090907	115.36	115.36	115.36	115.36	+0.14
Total Volume and Open Interest							1,256,224	707,477	+46,156
3-Mth Euribor(EUREX)
Sep09	090907	99.230	99.235	99.230	99.235	+0.005	420	17,816	-53
Dec09	090907	99.215	99.270	99.215	99.270	+0.050	3,023	8,648	+1,934
Mar10	090907	99.055	99.110	99.055	99.110	+0.070	108	2,745	-191
Total Volume and Open Interest							3,561	36,983	+1,631
Long Gilt(LIFFE)
Sep09	090907	119~11	119~24	119~08	119~16	-0~05	5,735	52,635	-2,024
Dec09	090907	117~22	118~04	117~19	117~28	-0~05	84,204	238,837	-5,157
Total Volume and Open Interest							89,939	291,472	-7,181
3-Mth Short Sterling(LIFFE)
Sep09	090907	99.39	99.42	99.38	99.40	+0.01	12,687	302,033	+276
Dec09	090907	99.29	99.34	99.29	99.31	+0.01	41,310	349,342	+5,575
Mar10	090907	98.94	99.00	98.93	98.98	+0.03	47,391	337,873	+777
Jun10	090907	98.46	98.53	98.46	98.51	+0.03	41,500	306,361	+4,025
Sep10	090907	97.97	98.03	97.97	98.01	+0.03	58,507	280,219	+3,213
Dec10	090907	97.48	97.55	97.48	97.52	+0.03	32,804	304,370	-765
Total Volume and Open Interest							285,383	2,402,626	+14,792
3-Mth Euribor(LIFFE)
Sep09	090907	99.225	99.245	99.220	99.235	+0.005	68,121	590,762	+2,915
Dec09	090907	99.230	99.275	99.210	99.270	+0.050	107,947	629,134	-4,679
Mar10	090907	99.040	99.115	99.025	99.110	+0.070	117,183	477,411	-1,965
Total Volume and Open Interest							781,898	3,361,964	+19,767
3-Mth Aus T-Bills(SFE)
Sep09	090907	96.59	96.62	96.57	96.58	-0.01	16,957	76,068	-101,178
Dec09	090907	96.02	96.05	95.96	95.98	-0.05	21,388	315,029	+6,709
Mar10	090907	95.39	95.42	95.30	95.33	-0.07	7,524	166,760	+1,215
Jun10	090907	94.92	94.92	94.83	94.85	-0.08	3,651	93,485	+688
Sep10	090907	94.64	94.64	94.54	94.56	-0.08	1,827	63,456	-281
Dec10	090907	94.42	94.42	94.36	94.37	-0.07	1,300	44,181	+434
Mar11	090907	94.23	94.23	94.21	94.23	-0.07	418	20,455	+180
Jun11	090907	94.10	94.11	94.09	94.10	-0.09	479	18,016	+428
Sep11	090907	93.99	93.99	93.97	93.99	-0.08	1,281	6,941	+1,183
Dec11	090907	93.91	93.91	93.88	93.90	-0.08	63	2,991	+25
Total Volume and Open Interest							54,994	809,370	-90,654
10-Year Aus T-Bonds(SFE)
Sep09	090907	94.58	94.62	94.50	94.52	-0.07	19,884	324,581	-69,512
Dec09	090907	94.49	94.52	94.46	94.46	-0.06	479	1,888	+469
Total Volume and Open Interest							20,363	326,469	-69,043
3-Year Aus T-Bonds(SFE)
Sep09	090907	95.07	95.11	94.97	95.00	-0.08	59,910	385,471	-431,574
Dec09	090907	94.92	94.97	94.84	94.85	-0.08	813	1,707	+810
Total Volume and Open Interest							60,723	387,178	-430,764
Gold(CMX)
Oct09	090904	992.9	997.0	985.8	995.4	-0.9	5,928	19,772	-79
Dec09	090904	994.3	998.4	987.0	996.7	-1.0	163,795	296,090	+12,553
Feb10	090904	995.8	999.2	988.5	998.0	-1.0	1,489	21,404	+669
Apr10	090904	998.2	1000.3	989.8	999.2	-1.0	1,975	21,701	+491
Jun10	090904	996.0	1001.9	991.0	1000.6	-1.0	1,162	12,403	+320
Aug10	090904	1002.2	1002.2	1002.2	1002.2	-0.9	432	7,380	-212
Oct10	090904	1004.2	1004.2	1004.2	1004.2	-0.8	106	3,722	+98
Dec10	090904	1004.0	1006.5	997.7	1006.5	-0.8	1,169	11,754	+643
Feb11	090904	1009.4	1009.4	1009.4	1009.4	-0.7	1	1,012	+0
Apr11	090904	1012.5	1012.5	1012.5	1012.5	-0.6	0	447	+0
Jun11	090904	1016.0	1016.0	1016.0	1016.0	-0.5	0	8,528	+0
Total Volume and Open Interest							176,148	425,292	+14,538
Silver(CMX)
Sep09	090904	1611.0	1630.0	1582.5	1626.3	-0.5	815	1,078	-114
Dec09	090904	1618.0	1640.5	1585.0	1628.5	-0.5	37,433	84,798	+2,773
Mar10	090904	1621.5	1640.0	1597.5	1632.1	-0.5	2,204	7,636	+1,120
May10	090904	1634.1	1634.1	1634.1	1634.1	-0.5	69	2,213	+26
Jul10	090904	1620.0	1636.0	1612.5	1636.0	-0.5	141	2,804	-2
Sep10	090904	1612.5	1638.1	1612.5	1638.1	-0.4	18	2,573	+42
Dec10	090904	1644.0	1644.0	1622.0	1642.0	-0.3	252	3,772	+219
Total Volume and Open Interest							41,030	112,394	+4,094
Platinum(NYMEX)
Oct09	090904	1255.3	1270.1	1241.0	1259.1	+5.3	3,153	22,691	+64
Jan10	090904	1270.8	1270.8	1249.5	1263.7	+5.0	99	3,441	+71
Apr10	090904	1268.5	1268.5	1268.5	1268.5	+4.7	1	107	+0
Total Volume and Open Interest							3,253	26,239	+135
Palladium(NYMEX)
Sep09	090904	295.15	295.15	295.15	295.15	+1.95	34	313	-14
Dec09	090904	294.50	296.00	290.50	296.00	+1.95	1,463	21,241	+402
Mar10	090904	297.25	297.25	297.25	297.25	+1.95	1	233	+0
Total Volume and Open Interest							1,498	21,787	+388
Copper(CMX)
Sep09	090904	284.80	287.15	281.10	284.35	unch	440	4,105	-193
Dec09	090904	287.00	289.75	283.25	286.65	+0.15	21,147	90,789	-616
Mar10	090904	287.85	290.10	284.45	287.30	+0.20	610	9,378	+364
May10	090904	286.05	287.45	284.90	287.45	+0.20	56	1,473	+26
Jul10	090904	288.00	288.00	286.45	286.45	+0.10	4	1,455	+2
Total Volume and Open Interest							22,837	116,109	-275
DJIA Index(CBOT)
Sep09	090904	9328	9444	9320	9417	+87	980	10,519	+647
Dec09	090904	9330	9367	9290	9356	+86	531	1,894	+511
Mar10	090904	9298	9298	9215	9298	+83	1	754	+1
Jun10	090904	9245	9245	9160	9245	+85
Total Volume and Open Interest							1,512	13,167	+1,159
E-mini DJIA Index(CBOT)
Sep09	090904	9330	9442	9315	9417	+87	113,513	69,482	-2,503
Dec09	090904	9277	9381	9260	9356	+86	444	1,774	+98
Mar10	090904	9288	9310	9288	9298	+83	5	38	+3
Jun10	090904	9245	9245	9245	9245	+85
Total Volume and Open Interest							113,962	71,294	-2,402
S & P 500(CME)
Sep09	090904	1001.80	1016.20	1000.10	1013.90	+12.20	39,434	348,705	-13,561
Dec09	090904	999.30	1011.50	997.00	1009.50	+12.30	20,276	60,017	+16,729
Mar10	090904	1004.90	1007.60	992.60	1004.90	+12.30	64	4,335	-64
Jun10	090904	1001.10	1003.60	988.60	1001.10	+12.50	0	179	+0
Total Volume and Open Interest							59,774	413,241	+3,104
S & P 500 E-Mini(Globex)
Sep09	090904	1001.50	1016.25	1000.00	1014.00	+12.25	1,398,009	2,490,094	-37,181
Dec09	090904	997.00	1011.75	995.50	1009.50	+12.25	22,614	163,055	+13,081
Total Volume and Open Interest							1,420,624	2,653,208	-24,099
NASDAQ 100(CME)
Sep09	090904	1603.80	1641.00	1602.00	1635.80	+31.80	1,759	22,560	+526
Dec09	090904	1609.00	1635.80	1609.00	1633.30	+31.50	4	38	+0
Mar10	090904	1632.30	1634.80	1632.30	1632.30	+31.50	0	1	+0
Total Volume and Open Interest							1,763	22,599	+526
NASDAQ 100 E-Mini(Globex)
Sep09	090904	1604.50	1640.50	1600.50	1635.80	+31.80	210,225	340,434	-2,640
Dec09	090904	1602.30	1637.80	1599.30	1633.30	+31.50	3,219	16,933	+2,349
Total Volume and Open Interest							213,444	357,380	-292
S & P Midcap 400(CME)
Sep09	090904	645.25	653.50	641.50	651.50	+7.60	66	2,908	+33
Dec09	090904	649.30	649.70	649.30	649.30	+7.60
Mar10	090904	647.30	647.70	647.30	647.30	+7.60
Total Volume and Open Interest							66	2,908	+33
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090904	10235	10360	10205	10335	+90	9,111	36,862	+185
Dec09	090904	10265	10400	10260	10380	+90	427	1,163	+314
Total Volume and Open Interest							9,538	38,025	+499
Nikkei 225(SGX)
Sep09	090907	10225	10330	10195	10300	+110	82,247	237,556	+1,033
Dec09	090907	10190	10295	10180	10265	+115	1,805	18,316	+8,894
Mar10	090907	10280	10280	10280	10280	+110	60	195	+0
Total Volume and Open Interest							84,312	257,452	+9,927
CAC 40(EURONEXT)
Sep09	090907	3615.0	3659.5	3612.5	3651.0	+54.5	130,345	485,248	+25,065
Oct09	090907	3626.0	3659.0	3621.0	3650.5	+54.0	8,186	17,935	+7,755
Nov09	090907	3635.0	3635.0	3635.0	3635.0	+54.5
Total Volume and Open Interest							138,691	505,795	+32,975
Hang Seng Index(HKFE)
Sep09	090907	20377	20643	20349	20633	+254	88,089	88,706	-337
Oct09	090907	20381	20630	20347	20614	+233	733	713	+334
Total Volume and Open Interest							88,952	91,782	-75
DAX(EUREX)
Sep09	090907	5415.0	5478.0	5415.0	5455.0	+86.5	144,842	142,189	-2,860
Dec09	090907	5422.0	5478.5	5420.0	5458.0	+86.0	6,871	31,093	+5,986
Mar10	090907	5426.0	5479.5	5424.0	5462.5	+86.5	270	1,831	-37
Total Volume and Open Interest							151,983	175,113	+3,089
FT-SE 100(EURONEXT)
Sep09	090907	4887.00	4940.50	4881.00	4928.50	+82.00	98,100	633,361	+9,184
Dec09	090907	4854.00	4905.00	4854.00	4895.00	+82.00	1,732	23,342	+4,088
Mar10	090907	4852.00	4857.50	4852.00	4855.50	+81.00	0	1,170	+0
Total Volume and Open Interest							99,832	658,028	+13,272
SPI 200(SFE)
Sep09	090907	4427.0	4479.0	4422.0	4467.0	+40.0	24,303	205,134	+4,336
Dec09	090907	4449.0	4487.0	4436.0	4475.0	+39.0	304	4,902	+200
Mar10	090907	4435.0	4461.0	4435.0	4461.0	+40.0	1	4,566	+0
Total Volume and Open Interest							24,662	215,807	+4,509
GSCI(CME)
Sep09	090904	440.00	440.10	434.00	437.00	-3.75	483	16,686	-236
Oct09	090904	448.00	449.60	442.50	445.00	-4.55	150	152	+150
Nov09	090904	453.00	456.05	450.00	453.00	-3.00	0	1	+0
Total Volume and Open Interest							633	16,839	-86
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