MRCI's End of Day Prices

Daily Futures Price Listing Thu September 10, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090910	974.50	979.00	961.50	973.50	+12.00	366	485	-289
Nov09	090910	926.50	935.00	925.00	926.50	-2.00	74,850	255,541	-3,479
Jan10	090910	935.00	941.50	932.00	933.50	-2.25	15,888	64,376	-160
Mar10	090910	940.00	946.50	937.00	938.75	-2.25	7,546	28,277	+957
May10	090910	941.50	948.00	937.00	938.25	-4.00	3,719	22,047	-530
Jul10	090910	944.75	952.25	941.00	941.75	-4.50	5,978	24,760	+287
Aug10	090910	936.50	940.25	936.50	936.50	-3.75	44	322	-11
Sep10	090910	922.25	922.25	920.50	921.00	+0.50	42	80	+3
Nov10	090910	905.00	915.00	905.00	910.50	+4.00	3,164	23,816	+164
Jan11	090910	912.00	915.00	912.00	915.00	+4.50	1	83	+0
Mar11	090910	917.00	917.00	913.50	917.00	+3.50	0	37	+0
May11	090910	921.00	921.00	916.50	921.00	+4.50	0	2	+0
Jul11	090910	925.00	925.00	923.00	925.00	+2.00	0	14	+0
Aug11	090910	924.00	924.00	922.00	924.00	+2.00
Total Volume and Open Interest							111,608	421,010	-3,055
Soybean Meal(CBOT)
Sep09	090910	349.00	352.90	348.00	349.00	+0.20	1,370	2,504	-763
Oct09	090910	290.80	294.00	289.10	289.50	-1.30	9,308	30,464	-887
Dec09	090910	284.50	289.10	284.50	285.50	+0.20	21,888	72,620	-1,037
Jan10	090910	285.50	287.70	283.90	284.50	unch	1,788	10,841	+338
Mar10	090910	284.20	287.50	283.40	283.80	-0.10	2,049	10,703	+422
May10	090910	284.30	286.70	282.20	282.30	-1.00	1,258	12,185	+297
Jul10	090910	285.50	288.40	283.30	283.30	-1.70	1,433	7,178	+303
Aug10	090910	283.30	285.00	283.30	283.30	-1.70	238	1,899	+86
Sep10	090910	285.30	285.40	279.80	279.80	-1.20	86	1,529	+9
Oct10	090910	272.70	273.00	269.00	269.30	+0.30	32	1,032	+12
Total Volume and Open Interest							40,393	155,382	-1,140
Soybean Oil(CBOT)
Sep09	090910	34.00	34.00	33.62	33.70	-0.03	2,640	1,968	-1,305
Oct09	090910	33.92	34.31	33.75	33.86	-0.03	10,889	30,054	-2,985
Dec09	090910	34.30	34.75	34.13	34.25	-0.03	27,006	118,506	-1,045
Jan10	090910	34.94	35.09	34.54	34.64	-0.03	4,642	24,293	-102
Mar10	090910	34.92	35.32	34.75	34.88	-0.03	4,328	13,049	+806
May10	090910	35.10	35.34	34.95	35.05	-0.02	1,774	8,546	+218
Jul10	090910	35.51	35.63	35.09	35.21	-0.01	1,257	7,484	+394
Aug10	090910	35.38	35.39	35.19	35.31	+0.01	28	694	+21
Sep10	090910	35.50	35.50	35.40	35.40	+0.03	16	413	+11
Oct10	090910	35.55	35.55	35.45	35.45	+0.05	18	398	+18
Total Volume and Open Interest							53,459	213,924	-3,912
Canola(WCE)
Nov09	090910	396.0	402.4	396.0	398.6	+2.6	8,604	68,124	-616
Jan10	090910	403.0	405.7	400.9	402.9	+2.5	486	19,140	+327
Mar10	090910	407.0	410.0	404.4	406.1	+2.9	15	2,355	+2
May10	090910	411.6	411.6	411.6	411.6	+3.6	0	563	+0
Jul10	090910	415.6	415.6	415.6	415.6	+7.6	0	735	+0
Total Volume and Open Interest							9,107	91,044	-286
Corn(CBOT)
Sep09	090910	305.25	313.50	305.00	309.50	+4.00	2,829	4,124	-1,525
Dec09	090910	309.25	319.00	308.50	315.25	+5.50	81,306	523,047	+174
Mar10	090910	323.00	332.50	322.00	328.75	+5.50	11,609	124,532	+2,332
May10	090910	332.00	341.50	331.25	338.00	+5.25	2,645	29,559	-26
Jul10	090910	341.00	350.00	340.75	346.50	+5.25	3,093	65,379	+131
Sep10	090910	350.00	358.50	350.00	354.75	+5.00	1,368	12,414	+31
Dec10	090910	360.00	369.50	360.00	365.50	+5.00	3,229	64,453	+35
Mar11	090910	374.00	379.50	373.00	378.25	+5.25	28	1,839	-1
May11	090910	384.25	386.25	380.00	385.25	+5.25	32	188	+2
Jul11	090910	387.75	392.50	386.50	392.50	+6.00	98	1,282	+46
Total Volume and Open Interest							106,325	833,074	+1,235
Wheat(CBOT)
Sep09	090910	429.50	434.00	428.75	432.75	+3.75	333	262	-412
Dec09	090910	456.50	462.50	453.00	458.75	+2.50	30,874	203,544	-972
Mar10	090910	475.50	481.75	473.00	478.50	+2.50	4,815	41,873	+1,108
May10	090910	489.00	494.00	485.50	491.00	+2.50	1,943	6,701	+436
Jul10	090910	500.00	505.00	497.00	502.25	+2.25	3,752	44,451	+670
Sep10	090910	514.75	519.50	512.00	516.75	+1.50	57	689	+17
Total Volume and Open Interest							43,030	312,390	+1,387
Wheat(KCBT)
Sep09	090910	462.25	464.25	459.50	462.50	+2.00	31	17	-32
Dec09	090910	472.00	477.00	467.50	473.50	+1.00	10,115	62,050	+377
Mar10	090910	488.00	492.75	485.50	490.00	+1.50	2,066	15,582	+710
May10	090910	498.00	503.75	496.75	501.50	+1.50	349	3,181	+59
Jul10	090910	509.50	515.75	508.00	513.00	+1.50	1,080	12,551	+297
Sep10	090910	522.25	526.50	520.00	524.50	+1.25	138	848	-49
Total Volume and Open Interest							14,763	104,173	+1,872
Wheat(MGE)
Sep09	090910	471.25	471.25	471.25	471.25	-2.75	10	101	-3
Dec09	090910	485.75	488.00	483.00	484.50	-2.00	3,391	19,986	-140
Mar10	090910	501.00	503.50	499.25	500.25	-2.25	921	8,873	+299
May10	090910	515.00	515.75	512.00	513.00	-2.00	177	2,759	+26
Jul10	090910	526.50	527.75	523.75	524.75	-1.75	224	6,354	-6
Total Volume and Open Interest							4,868	42,384	+193
Oats(CBOT)
Sep09	090910	192.50	195.25	191.50	195.25	+3.75	16	11	+10
Dec09	090910	204.25	208.00	204.00	207.25	+3.75	679	11,875	-98
Mar10	090910	219.00	220.75	216.50	220.25	+3.75	20	1,983	+18
May10	090910	229.25	229.25	225.50	229.25	+3.75	0	8	+0
Total Volume and Open Interest							715	13,881	-70
Rough Rice(CBOT)
Sep09	090910	13.79	13.83	13.79	13.82	-0.01	23	260	-58
Nov09	090910	13.99	14.08	13.95	14.02	-0.03	216	7,883	+10
Jan10	090910	14.23	14.32	14.21	14.26	-0.02	9	942	+0
Mar10	090910	14.45	14.52	14.45	14.50	-0.02	21	996	+10
Total Volume and Open Interest							269	10,512	-38
Live Cattle(CME)
Oct09	090910	87.330	87.930	87.050	87.230	-0.320	20,691	85,227	-4,334
Dec09	090910	87.450	87.650	86.850	87.150	-0.280	19,594	80,583	+2,804
Feb10	090910	88.050	88.480	87.750	88.080	-0.120	6,088	35,373	+815
Apr10	090910	90.250	90.400	89.635	90.080	-0.220	3,464	28,272	+1,342
Jun10	090910	86.000	86.385	85.680	86.230	-0.020	1,650	10,122	+928
Aug10	090910	86.730	86.930	86.300	86.500	-0.300	87	1,705	+4
Total Volume and Open Interest							51,619	243,308	+1,602
Feeder Cattle(CME)
Sep09	090910	99.700	99.900	99.230	99.500	-0.300	1,001	2,498	-269
Oct09	090910	100.200	100.400	99.400	99.785	-0.445	2,969	10,835	-650
Nov09	090910	100.800	101.300	100.150	100.350	-0.685	2,895	8,354	+420
Jan10	090910	101.885	102.000	100.800	100.950	-0.900	644	2,913	+207
Mar10	090910	101.100	101.150	100.400	101.000	-0.500	202	1,008	+96
Apr10	090910	101.635	101.800	101.450	101.800	-0.450	32	281	+29
May10	090910	102.350	102.400	101.800	102.200	-0.500	80	573	+40
Total Volume and Open Interest							7,854	26,560	-96
Lean Hogs(CME)
Oct09	090910	52.000	54.050	51.735	52.430	+0.980	17,871	45,304	-3,972
Dec09	090910	50.080	52.235	49.650	50.700	+1.050	17,594	52,565	+1,105
Feb10	090910	56.500	58.650	56.450	56.985	+0.750	5,261	24,842	+332
Apr10	090910	61.900	63.580	61.800	62.785	+0.955	3,547	11,155	+947
May10	090910	67.680	69.385	67.680	68.885	+0.985	126	778	+14
Jun10	090910	71.000	72.400	70.785	71.750	+0.965	1,592	6,581	+233
Jul10	090910	70.350	71.430	70.250	71.250	+0.900	154	1,224	+21
Aug10	090910	69.000	70.150	68.550	69.700	+1.225	98	915	+61
Total Volume and Open Interest							46,348	143,644	-1,163
Class III Milk(CME)
Sep09	090910	12.11	12.14	12.01	12.02	-0.07	76	3,677	-101
Oct09	090910	12.26	12.42	12.22	12.33	+0.10	214	3,917	-44
Nov09	090910	13.03	13.30	12.95	13.18	+0.17	79	3,789	+38
Dec09	090910	13.23	13.50	13.23	13.42	+0.19	77	3,724	+15
Jan10	090910	13.63	13.78	13.55	13.70	+0.15	30	1,448	+4
Total Volume and Open Interest							625	23,061	-46
Cocoa(ICE)
Sep09	090910	3015	3066	2998	3045	+29	11	37	-15
Dec09	090910	3031	3085	3005	3067	+34	9,575	61,616	+638
Mar10	090910	3045	3105	3029	3090	+35	1,289	32,402	+631
May10	090910	3056	3115	3041	3102	+35	463	8,757	+158
Jul10	090910	3045	3106	3045	3103	+33	107	3,849	+301
Sep10	090910	3046	3102	3045	3102	+34	19	3,029	+19
Dec10	090910	3057	3111	3057	3111	+34	10	1,833	+0
Total Volume and Open Interest							11,474	118,772	+1,732
Coffee "C"(ICE)
Sep09	090910	123.20	123.40	122.95	123.40	-0.30	10	64	-9
Dec09	090910	125.35	126.20	123.20	124.65	-0.55	4,768	65,830	-1,632
Mar10	090910	128.15	129.00	126.30	127.60	-0.55	812	15,561	-248
May10	090910	129.50	129.55	129.15	129.50	-0.60	70	6,658	+15
Jul10	090910	131.25	131.35	131.20	131.35	-0.60	38	2,085	+17
Sep10	090910	133.15	133.20	133.15	133.20	-0.65	74	2,337	+31
Total Volume and Open Interest							5,774	94,319	-1,826
Orange Juice(ICE)
Sep09	090910	88.75	89.95	88.75	89.95	+0.20	6	160	-6
Nov09	090910	90.70	91.00	89.15	89.75	-1.00	1,211	22,517	-82
Jan10	090910	93.15	93.20	92.70	93.20	-1.00	123	2,034	+74
Mar10	090910	96.50	96.55	96.05	96.55	-1.00	158	2,784	+117
May10	090910	99.75	99.90	99.75	99.90	-0.95	49	435	+42
Jul10	090910	102.50	102.50	102.50	102.50	-1.00	20	85	+20
Total Volume and Open Interest							1,567	28,196	+165
Sugar #11(ICE)
Oct09	090910	21.10	21.88	21.00	21.79	+0.80	62,878	221,434	-18,390
Mar10	090910	22.72	23.52	22.53	23.42	+0.89	54,176	277,077	+4,046
May10	090910	21.66	22.57	21.63	22.50	+0.91	16,296	60,579	+3,055
Jul10	090910	20.50	21.44	20.50	21.36	+0.94	6,553	111,188	+323
Oct10	090910	19.94	20.63	19.85	20.63	+0.92	2,428	74,925	+430
Total Volume and Open Interest							145,441	841,630	-10,448
London Cocoa(LCE)
Sep09	090910	1899	1926	1894	1917	+18	1,694	29,074	-716
Dec09	090910	1929	1955	1913	1944	+17	5,510	49,953	+462
Mar10	090910	1912	1955	1912	1946	+18	1,603	33,160	+224
May10	090910	1932	1959	1920	1951	+21	4,905	28,799	+866
Jul10	090910	1906	1940	1906	1934	+18	1,404	8,479	+809
Sep10	090910	1901	1928	1901	1928	+15	99	3,656	+51
Dec10	090910	1896	1922	1896	1922	+13	10	724	+10
Total Volume and Open Interest							15,226	155,904	+0
London Sugar(LCE)
Dec09	090910	548.20	563.90	548.00	563.60	+17.60	3,613	25,332	+482
Mar10	090910	575.00	584.90	569.80	584.60	+11.60	2,901	22,946	+1,079
May10	090910	564.80	574.90	561.00	574.50	+11.50	1,343	6,368	-16
Aug10	090910	541.80	551.70	541.80	551.70	+12.00	647	5,931	-215
Oct10	090910	530.00	540.70	530.00	540.70	+12.00	59	3,288	-14
Total Volume and Open Interest							14,083	71,879	-1,112
Cotton(ICE)
Oct09	090910	58.79	58.99	58.06	58.99	+0.21	68	1,342	-26
Dec09	090910	60.75	61.23	60.01	60.92	+0.15	5,474	92,173	-126
Mar10	090910	63.20	63.65	62.50	63.40	+0.15	1,417	23,603	+372
May10	090910	65.06	65.07	64.42	65.07	+0.12	466	2,540	+80
Jul10	090910	66.42	66.54	65.79	66.43	+0.08	82	3,608	+33
Oct10	090910	68.02	68.02	68.02	68.02	-0.44	10	53	+10
Total Volume and Open Interest							7,943	127,022	+711
Lumber(CME)
Sep09	090910	175.0	177.3	174.0	175.0	-0.5	69	460	-61
Nov09	090910	174.8	177.2	173.4	177.1	+2.7	337	6,375	-19
Jan10	090910	196.5	198.4	196.0	197.9	+1.6	50	2,213	+0
Mar10	090910	209.0	210.0	206.0	209.0	+2.0	12	113	+4
Total Volume and Open Interest							471	9,174	-77
Crude Oil(NYM)
Oct09	090910	71.64	72.44	70.86	71.94	+0.63	331,984	194,469	-13,250
Nov09	090910	72.03	72.89	71.27	72.27	+0.45	142,420	200,952	+20,072
Dec09	090910	72.67	73.27	71.66	72.61	+0.40	98,671	173,020	+5,477
Jan10	090910	73.00	73.53	72.07	72.97	+0.35	22,038	50,874	+3,007
Feb10	090910	73.74	73.74	72.60	73.37	+0.35	10,696	27,536	-630
Mar10	090910	73.61	74.16	73.00	73.83	+0.38	9,126	30,617	+673
Apr10	090910	74.45	74.45	73.38	74.27	+0.41	3,850	14,946	+329
May10	090910	74.13	74.72	74.13	74.72	+0.44	4,114	14,039	+268
Jun10	090910	75.42	75.50	74.23	75.18	+0.48	23,880	77,922	+243
Jul10	090910	75.10	75.58	74.68	75.54	+0.52	9,700	29,563	-1,497
Aug10	090910	75.00	76.00	75.00	75.82	+0.52	2,725	11,105	+1
Sep10	090910	75.59	76.12	75.59	76.12	+0.51	1,135	19,182	-206
Oct10	090910	76.43	76.43	76.43	76.43	+0.50	985	9,616	-26
Nov10	090910	76.75	76.75	76.75	76.75	+0.49	1,816	11,153	-191
Dec10	090910	77.44	77.44	76.10	77.08	+0.48	22,607	101,076	+2,058
Jan11	090910	77.24	77.24	77.24	77.24	+0.48	1,124	9,754	-46
Total Volume and Open Interest							693,318	1,193,137	+14,874
e-miNY Crude Oil(NYM)
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090910	71.700	72.500	70.850	71.950	+0.650	10,777	4,447	-211
Nov09	090910	72.050	72.850	71.350	72.275	+0.450	348	923	-29
Dec09	090910	72.775	73.175	71.775	72.600	+0.400	91	604	-16
Jan10	090910	72.550	72.975	72.550	72.975	+0.350	3	117	-1
Feb10	090910	73.300	73.600	73.300	73.375	+0.350	1	105	+0
Mar10	090910	73.825	73.825	73.825	73.825	+0.375	0	5	+0
Apr10	090910	74.275	74.275	74.275	74.275	+0.425
May10	090910	74.725	74.725	74.725	74.725	+0.450	0	2	+0
Jun10	090910	75.175	75.175	75.175	75.175	+0.475	1	9	+0
Total Volume and Open Interest							11,221	6,296	-257
Heating Oil(NYM)
Oct09	090910	179.00	179.23	178.75	178.85	-0.59	38,228	57,252	-319
Nov09	090910	183.50	184.63	180.40	182.66	-0.42	14,610	48,005	+2,441
Dec09	090910	188.02	188.17	184.38	186.44	-0.28	10,303	51,325	-425
Jan10	090910	191.36	191.36	188.00	190.21	-0.13	4,064	26,837	+447
Feb10	090910	192.50	193.78	190.88	192.68	-0.09	2,862	16,426	+124
Mar10	090910	195.51	195.99	192.60	194.68	-0.01	2,957	14,206	-117
Apr10	090910	196.42	197.12	195.46	196.03	+0.14	2,195	10,248	+147
May10	090910	197.45	197.45	197.38	197.38	+0.29	1,800	9,313	-122
Jun10	090910	199.04	199.72	198.50	198.63	+0.39	3,180	22,793	-347
Jul10	090910	200.23	200.23	200.23	200.23	+0.44	1,274	6,173	+390
Aug10	090910	201.83	201.83	201.83	201.83	+0.49	1,121	2,742	+269
Sep10	090910	202.00	203.63	202.00	203.63	+0.54	831	5,746	+254
Total Volume and Open Interest							88,944	309,658	+3,055
Gasoline(NYMEX)
Oct09	090910	183.00	184.00	177.91	180.36	-2.45	41,034	71,616	-3,564
Nov09	090910	182.50	183.50	178.20	180.86	-1.38	20,380	49,972	+5,671
Dec09	090910	182.96	184.02	179.50	182.12	-0.71	8,721	32,211	-82
Jan10	090910	184.16	186.00	181.81	184.57	-0.39	3,754	18,953	+1,014
Feb10	090910	187.25	188.50	187.06	187.06	-0.18	1,336	4,783	+323
Mar10	090910	188.66	191.00	188.66	189.53	-0.01	1,603	8,377	+928
Apr10	090910	202.75	202.82	199.80	202.48	+0.14	602	5,739	+134
May10	090910	203.33	203.43	200.79	203.43	+0.09	538	3,815	-109
Jun10	090910	204.60	204.60	201.45	204.08	+0.09	415	6,010	+87
Jul10	090910	203.65	203.98	203.65	203.98	+0.14	52	1,161	+1
Total Volume and Open Interest							78,786	211,134	+4,449
e-miNY RBOB Gasoline(NYM)
Oct09	090910	180.36	180.36	180.36	180.36	-2.45	0	1	+0
Nov09	090910	180.86	180.86	180.86	180.86	-1.38
Dec09	090910	182.12	182.12	182.12	182.12	-0.71	0	2	+0
Jan10	090910	184.57	184.57	184.57	184.57	-0.39
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct09	090910	2.845	3.320	2.740	3.256	+0.427	117,221	170,271	+3,787
Nov09	090910	3.924	4.303	3.792	4.249	+0.379	44,791	112,654	+7,362
Dec09	090910	4.643	5.014	4.541	4.956	+0.346	16,694	60,806	+435
Jan10	090910	4.960	5.275	4.842	5.237	+0.328	14,990	66,506	+2,526
Feb10	090910	4.999	5.327	4.908	5.299	+0.324	2,076	23,107	-36
Mar10	090910	4.995	5.335	4.910	5.300	+0.325	6,086	38,355	+734
Apr10	090910	4.991	5.330	4.928	5.300	+0.313	3,653	38,564	-626
May10	090910	5.063	5.374	5.005	5.355	+0.301	1,112	21,689	-257
Jun10	090910	5.170	5.485	5.115	5.462	+0.293	412	10,180	+112
Jul10	090910	5.296	5.597	5.247	5.579	+0.288	388	10,841	+121
Aug10	090910	5.385	5.681	5.346	5.671	+0.286	212	8,703	+133
Sep10	090910	5.466	5.753	5.455	5.742	+0.284	289	8,181	+98
Oct10	090910	5.608	5.900	5.550	5.887	+0.283	1,849	23,612	+132
Nov10	090910	6.051	6.315	6.000	6.302	+0.258	327	6,335	+66
Dec10	090910	6.446	6.722	6.400	6.702	+0.248	133	13,509	+18
Jan11	090910	6.650	6.940	6.650	6.922	+0.248	266	9,287	-75
Total Volume and Open Interest							210,705	734,846	+14,564
Brent Crude Oil(ICE)
Oct09	090910	70.06	70.70	69.11	69.86	+0.03	135,429	80,339	-12,021
Nov09	090910	70.82	71.43	69.87	70.65	+0.06	104,732	145,558	+3,424
Dec09	090910	71.60	72.17	70.66	71.44	+0.09	60,924	133,203	+8,727
Jan10	090910	72.68	72.77	71.37	72.11	+0.08	11,971	43,164	+2,263
Feb10	090910	73.24	73.32	71.98	72.70	+0.10	5,136	22,635	-308
Mar10	090910	73.76	73.79	72.53	73.26	+0.13	4,684	17,543	-47
Apr10	090910	74.25	74.31	73.18	73.82	+0.17	2,626	13,128	+260
May10	090910	74.71	74.80	73.67	74.33	+0.21	2,289	7,151	-177
Jun10	090910	75.13	75.26	74.12	74.82	+0.25	4,925	49,600	+504
Jul10	090910	75.25	75.25	75.25	75.25	+0.29	482	9,823	-31
Aug10	090910	75.65	75.65	75.64	75.64	+0.30	365	6,399	-32
Sep10	090910	76.01	76.01	76.01	76.01	+0.29	421	4,138	-3
Oct10	090910	76.34	76.34	76.34	76.34	+0.29	1,888	6,248	+464
Nov10	090910	76.60	76.60	76.60	76.60	+0.30	1,201	3,895	+216
Total Volume and Open Interest							347,056	697,532	+2,215
Gas Oil(ICE)
Sep09	090910	565.50	570.25	561.50	570.25	unch	26,904	5,068	-12,666
Oct09	090910	574.50	578.75	564.50	567.75	-11.25	84,151	96,194	-5,136
Nov09	090910	582.75	586.00	573.50	576.50	-10.50	41,256	65,431	+8,888
Dec09	090910	592.50	593.25	582.00	585.25	-9.50	28,745	84,292	+6,417
Jan10	090910	600.00	601.25	591.25	594.25	-9.00	10,571	48,161	-136
Feb10	090910	609.25	609.50	598.50	602.00	-8.75	5,843	24,741	-103
Mar10	090910	614.50	615.75	605.00	608.25	-8.75	4,773	22,249	-1,003
Apr10	090910	619.50	621.25	611.00	613.75	-8.75	1,707	12,013	+40
May10	090910	624.75	624.75	619.00	619.00	-8.75	2,405	12,386	-145
Jun10	090910	630.00	631.00	621.25	623.75	-9.00	4,062	36,949	-368
Total Volume and Open Interest							216,956	528,993	-2,171
Ethanol(CBOT)
Sep09	090903	1.587	1.587	1.587	1.587	-0.013	15	218	+10
Oct09	090910	1.576	1.595	1.576	1.592	+0.017	16	558	-6
Nov09	090910	1.575	1.580	1.575	1.577	+0.017	14	438	-2
Dec09	090910	1.573	1.582	1.573	1.579	+0.020	9	379	+7
Jan10	090910	1.574	1.580	1.570	1.579	+0.019	9	664	+4
Feb10	090910	1.594	1.594	1.594	1.594	+0.020	5	410	+5
Mar10	090910	1.595	1.599	1.595	1.596	+0.021	10	520	+6
Apr10	090910	1.595	1.595	1.595	1.595	+0.020	5	506	+0
Total Volume and Open Interest							122	4,629	+49
WTI Crude Oil(ICE)
Oct09	090910	71.73	72.44	70.86	71.94	+0.63	90,140	62,649	-10,031
Nov09	090910	72.15	72.87	71.28	72.27	+0.45	57,582	78,512	+10,168
Dec09	090910	72.80	73.26	71.68	72.61	+0.40	29,979	74,043	+1,845
Jan10	090910	72.83	73.36	72.32	72.97	+0.35	6,067	17,501	+352
Feb10	090910	72.74	73.74	72.74	73.37	+0.35	3,733	15,117	-381
Mar10	090910	73.14	74.16	73.14	73.83	+0.38	2,576	11,776	+416
Apr10	090910	73.53	74.55	73.53	74.27	+0.41	1,728	5,531	-82
May10	090910	73.94	74.97	73.94	74.72	+0.44	1,729	5,709	+174
Jun10	090910	74.52	75.38	74.36	75.18	+0.48	5,569	21,052	+655
Jul10	090910	75.54	75.54	75.54	75.54	+0.52	1,880	26,269	-194
Aug10	090910	75.20	75.82	75.20	75.82	+0.52	582	6,774	+155
Sep10	090910	75.50	76.12	75.50	76.12	+0.51	289	7,975	-45
Oct10	090910	76.43	76.43	76.43	76.43	+0.50	278	4,922	-12
Nov10	090910	76.75	76.75	76.75	76.75	+0.49	260	4,805	-16
Dec10	090910	77.12	77.25	76.15	77.08	+0.48	7,073	58,876	+1,051
Jan11	090910	77.24	77.24	77.24	77.24	+0.48	206	9,376	+0
Total Volume and Open Interest							210,558	485,619	+4,723
US Dollar Index(ICE)
Sep09	090910	77.055	77.230	76.710	76.830	-0.270	14,366	14,867	-4,657
Dec09	090910	77.295	77.490	76.960	77.085	-0.260	14,888	23,803	+7,191
Mar10	090910	77.500	77.500	77.175	77.335	-0.260	0	2,017	+0
Total Volume and Open Interest							29,254	40,687	+2,534
Australian Dollar(CME)
Sep09	090910	86.23	86.45	85.43	86.28	+0.20	79,889	59,529	-7,288
Dec09	090910	85.60	85.83	84.81	85.66	+0.21	45,788	67,239	+20,053
Mar10	090910	84.71	84.95	84.71	84.95	+0.24	0	26	+0
Total Volume and Open Interest							125,677	126,810	+12,765
British Pound(CME)
Sep09	090910	165.45	166.88	164.81	166.64	+1.33	93,575	65,042	-10,796
Dec09	090910	165.48	166.87	164.81	166.62	+1.31	42,995	42,302	+13,232
Mar10	090910	166.62	166.64	165.03	166.62	+1.30	0	40	+0
Total Volume and Open Interest							136,570	107,406	+1,984
Canadian Dollar(CME)
Sep09	090910	92.68	92.85	91.89	92.69	+0.19	69,183	56,174	-7,412
Dec09	090910	92.66	92.89	91.92	92.71	+0.20	30,348	53,224	+13,345
Mar10	090910	92.29	92.70	92.03	92.70	+0.20	171	1,168	+22
Jun10	090910	92.67	92.67	92.02	92.67	+0.20	136	350	+86
Total Volume and Open Interest							99,963	111,340	+6,119
Japanese Yen(CME)
Sep09	090910	108.70	109.38	108.38	109.02	+0.52	115,216	73,663	-13,558
Dec09	090910	108.78	109.44	108.45	109.09	+0.53	55,668	60,162	+31,916
Mar10	090910	109.17	109.24	108.64	109.17	+0.53	0	72	+0
Total Volume and Open Interest							170,884	133,899	+18,358
Swiss Franc(CME)
Sep09	090910	96.08	96.54	95.54	96.28	+0.32	32,967	31,156	-4,463
Dec09	090910	96.17	96.62	95.61	96.36	+0.32	13,359	23,251	+6,623
Mar10	090910	96.46	96.46	96.00	96.46	+0.33	75	69	+26
Total Volume and Open Interest							46,401	54,476	+2,186
EuroFX(CME)
Sep09	090910	145.63	146.14	145.03	145.83	+0.40	199,920	80,116	-27,452
Dec09	090910	145.67	146.13	145.02	145.83	+0.40	87,371	72,598	+30,833
Mar10	090910	145.32	145.98	145.25	145.82	+0.39	105	406	+2
Total Volume and Open Interest							287,400	153,173	+3,385
Mexican Peso(CME)
Sep09	090910	744.8	748.5	738.0	746.8	+4.5	27,841	34,145	-10,956
Oct09	090910	741.8	741.8	737.2	741.8	+4.5
Total Volume and Open Interest							46,701	74,994	-534
Brazilian Real(CME)
Oct09	090910	548.20	548.20	542.65	548.20	+5.55
Nov09	090910	545.45	545.45	539.60	545.45	+5.85
Dec09	090910	544.40	545.00	543.00	543.00	+5.70	191	2,528	+170
Jan10	090910	539.60	539.60	533.50	539.60	+6.10
Total Volume and Open Interest							191	2,528	+170
30-Year T-Bonds(CBOT)
Sep09	090910	119~110	121~120	119~090	121~120	+2~000	24,699	33,272	-14,914
Dec09	090910	118~070	120~070	118~010	120~060	+2~010	203,499	698,473	-9,801
Mar10	090910	118~000	119~090	117~080	119~090	+2~010	16	149	+2
Total Volume and Open Interest							228,214	731,897	-24,713
10-Year T-Notes(CBOT)
Sep09	090910	118~110	119~115	118~095	119~090	+0~290	18,236	47,203	-10,417
Dec09	090910	117~005	118~000	116~255	117~290	+0~310	696,492	1,072,471	+7,998
Mar10	090910	116~290	116~290	115~300	116~290	+0~310
Total Volume and Open Interest							714,728	1,119,674	-2,419
5-Year T-Notes(CBOT)
Sep09	090910	116~088	117~029	116~081	117~014	+0~053	16,681	36,840	-11,695
Dec09	090910	115~064	115~126	115~050	115~116	+0~057	331,860	771,123	-5,362
Mar10	090910	115~108	115~108	115~051	115~108	+0~057
Total Volume and Open Interest							348,541	807,963	-17,057
2 Year T-Notes(CBOT)
Sep09	090910	108~127	109~011	108~121	109~010	+0~011	3,938	30,856	+384
Dec09	090910	108~045	108~061	108~040	108~058	+0~013	146,042	739,745	-6,669
Mar10	090910	108~058	108~058	108~045	108~058	+0~013
Total Volume and Open Interest							149,980	770,601	-6,285
Eurodollars(CME)
Sep09	090910	99.700	99.705	99.690	99.695	-0.003	122,534	930,771	-25,475
Dec09	090910	99.585	99.595	99.565	99.570	-0.010	133,171	951,538	+20,175
Mar10	090910	99.370	99.400	99.355	99.380	+0.010	162,909	970,581	+4,824
Jun10	090910	99.020	99.090	99.000	99.070	+0.050	189,159	686,980	-10,745
Sep10	090910	98.635	98.735	98.615	98.715	+0.080	213,696	728,472	-3,450
Dec10	090910	98.230	98.345	98.205	98.320	+0.095	205,687	800,810	+6,154
Mar11	090910	97.855	97.970	97.825	97.950	+0.105	129,292	416,123	-2,968
Jun11	090910	97.490	97.620	97.460	97.595	+0.115	115,240	404,244	+168
Sep11	090910	97.175	97.305	97.150	97.285	+0.120	64,594	257,841	+5,518
Dec11	090910	96.865	97.010	96.850	96.990	+0.125	51,059	181,570	+3,329
Mar12	090910	96.635	96.775	96.615	96.760	+0.130	36,960	142,896	+2,157
Jun12	090910	96.415	96.560	96.400	96.540	+0.130	34,335	119,359	-440
Sep12	090910	96.240	96.385	96.230	96.365	+0.135	11,460	67,393	-2,101
Dec12	090910	96.080	96.215	96.080	96.195	+0.140	6,976	58,448	-1,575
Mar13	090910	95.970	96.105	95.970	96.085	+0.145	6,971	61,889	-2
Jun13	090910	95.840	95.985	95.840	95.965	+0.150	4,697	31,423	-178
Sep13	090910	95.695	95.880	95.695	95.850	+0.150	2,525	40,027	-418
Dec13	090910	95.615	95.750	95.610	95.720	+0.155	1,492	28,088	-99
Total Volume and Open Interest							1,512,915	7,051,311	+1,577
30 Day Federal Funds(CBOT)
Sep09	090910	99.845	99.848	99.845	99.845	unch	631	39,429	+278
Oct09	090910	99.830	99.835	99.830	99.830	unch	1,026	36,722	+253
Nov09	090910	99.830	99.830	99.825	99.825	unch	1,743	47,648	+254
Dec09	090910	99.830	99.830	99.825	99.825	unch	2,454	48,404	+1,266
Jan10	090910	99.815	99.815	99.805	99.810	unch	2,770	43,166	+1,177
Feb10	090910	99.750	99.755	99.740	99.745	unch	3,453	57,056	-477
Total Volume and Open Interest							21,659	387,758	+3,078
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	090910	99.465	99.465	99.465	99.465	unch	0	6,948	-249
Dec09	090910	99.510	99.510	99.510	99.510	unch	0	548	-132
Mar10	090910	99.540	99.540	99.540	99.540	unch	0	804	+200
Jun10	090910	99.535	99.535	99.535	99.535	unch
Sep10	090910	99.495	99.495	99.495	99.495	unch
Dec10	090910	99.455	99.455	99.455	99.455	unch
Mar11	090910	99.370	99.370	99.370	99.370	unch
Jun11	090910	99.310	99.310	99.310	99.310	unch
Sep11	090910	99.310	99.310	99.310	99.310	unch
Dec11	090910	99.115	99.115	99.115	99.115	unch
Total Volume and Open Interest							0	8,300	-181
3-Mth Euro-Yen(SGX)
Dec09	090910	99.51	99.51	99.51	99.51	unch	384	3,937	-86
Mar10	090910	99.54	99.54	99.54	99.54	unch	200	3,886	+0
Jun10	090910	99.54	99.54	99.54	99.54	unch	0	1,902	+0
Sep10	090910	99.50	99.50	99.50	99.50	unch	0	582	+100
Dec10	090910	99.46	99.46	99.46	99.46	unch	0	422	+0
Mar11	090910	99.37	99.37	99.37	99.37	unch	0	412	+0
Jun11	090910	99.31	99.31	99.31	99.31	unch	0	52	+0
Sep11	090910	99.31	99.31	99.31	99.31	unch	0	51	+0
Total Volume and Open Interest							1,029	25,789	+269
Japanese Gov't Bonds(SGX)
Dec09	090910	139.00	139.07	138.71	138.91	-0.06	3,991	15,171	-294
Mar10	090910	138.68	138.68	138.68	138.68	-0.06
Jun10	090910	138.68	138.68	138.68	138.68	-0.06
Total Volume and Open Interest							6,334	15,171	-3,779
Euro-Bund(EUREX)
Sep09	090908	122.97	123.00	122.67	122.75	-0.16	294,224	9,329	-126,115
Dec09	090910	120.42	121.27	120.17	120.90	+0.42	968,874	843,450	+5,011
Mar10	090910	120.09	120.61	120.09	120.57	+0.39	142	53	+3
Total Volume and Open Interest							969,016	843,503	+5,014
Euro-Bobl(EUREX)
Sep09	090908	116.86	116.90	116.70	116.72	-0.14	246,813	35,611	-87,024
Dec09	090910	115.10	115.56	115.03	115.37	+0.29	487,680	635,041	-5,418
Mar10	090910	115.03	115.03	115.03	115.03	+0.29
Total Volume and Open Interest							487,680	635,041	-5,418
3-Mth Euribor(EUREX)
Sep09	090910	99.235	99.235	99.230	99.230	-0.005	2,220	16,370	-1,439
Dec09	090910	99.285	99.295	99.280	99.295	+0.015	2,031	9,734	+1,058
Mar10	090910	99.125	99.145	99.125	99.140	+0.030	256	2,772	+76
Total Volume and Open Interest							4,512	36,653	-300
Long Gilt(LIFFE)
Sep09	090910	118~12	119~10	118~07	119~04	+0~21	13,532	44,700	-4,928
Dec09	090910	116~25	117~23	116~18	117~16	+0~22	98,931	245,811	-1,517
Total Volume and Open Interest							112,463	290,511	-6,445
3-Mth Short Sterling(LIFFE)
Sep09	090910	99.39	99.45	99.36	99.38	-0.02	50,587	293,365	-4,690
Dec09	090910	99.33	99.39	99.30	99.36	+0.04	92,396	367,115	+6,301
Mar10	090910	98.98	99.07	98.97	99.05	+0.07	47,240	345,458	+1,998
Jun10	090910	98.49	98.61	98.48	98.58	+0.10	77,439	328,661	+5,994
Sep10	090910	97.96	98.10	97.95	98.07	+0.12	70,213	295,540	+11,731
Dec10	090910	97.45	97.58	97.43	97.55	+0.12	72,633	292,241	-9,248
Total Volume and Open Interest							516,049	2,472,030	+16,882
3-Mth Euribor(LIFFE)
Sep09	090910	99.235	99.240	99.230	99.230	-0.005	55,398	577,413	-5,482
Dec09	090910	99.280	99.305	99.275	99.295	+0.015	169,005	665,763	+13,502
Mar10	090910	99.110	99.155	99.105	99.140	+0.030	140,154	498,220	+6,107
Total Volume and Open Interest							944,595	3,499,631	+50,383
3-Mth Aus T-Bills(SFE)
Sep09	090910	96.59	96.61	96.52	96.56	-0.04	14,880	1,360	-37,607
Dec09	090910	96.13	96.30	96.12	96.26	+0.12	45,521	337,351	+1,488
Mar10	090910	95.54	95.74	95.51	95.67	+0.14	23,648	186,868	+5,490
Jun10	090910	95.08	95.27	95.04	95.18	+0.11	11,142	97,391	-665
Sep10	090910	94.77	94.94	94.72	94.85	+0.09	3,917	63,418	-576
Dec10	090910	94.57	94.74	94.54	94.65	+0.08	2,039	44,719	+379
Mar11	090910	94.42	94.54	94.42	94.50	+0.07	1,310	21,197	+414
Jun11	090910	94.30	94.45	94.25	94.38	+0.09	322	19,182	-9
Sep11	090910	94.18	94.24	94.18	94.24	+0.07	225	6,615	+63
Dec11	090910	94.09	94.14	94.09	94.14	+0.05	178	2,972	+31
Total Volume and Open Interest							103,244	783,051	-30,966
10-Year Aus T-Bonds(SFE)
Sep09	090910	94.63	94.65	94.58	94.61	-0.02	85,693	310,721	+1,310
Dec09	090910	94.57	94.59	94.54	94.57	-0.01	57,887	78,873	+50,736
Total Volume and Open Interest							143,580	389,594	+52,046
3-Year Aus T-Bonds(SFE)
Sep09	090910	95.17	95.29	95.14	95.24	+0.08	161,531	368,851	+2,236
Dec09	090910	95.03	95.16	95.01	95.11	+0.09	63,572	91,714	+54,347
Total Volume and Open Interest							225,103	460,565	+56,583
Gold(CMX)
Oct09	090910	993.0	999.0	982.2	995.7	-0.2	4,705	20,156	+358
Dec09	090910	993.5	1000.5	983.2	996.8	-0.3	126,494	327,656	+6,575
Feb10	090910	996.0	1001.0	985.0	998.0	-0.4	939	21,738	-129
Apr10	090910	998.4	1002.7	985.8	999.0	-0.5	1,765	21,745	-15
Jun10	090910	998.6	1001.6	998.6	1000.2	-0.7	227	12,400	+38
Aug10	090910	996.0	1002.2	996.0	1001.7	-0.9	50	7,312	+11
Oct10	090910	1003.4	1003.4	1003.4	1003.4	-1.1	10	3,768	-1
Dec10	090910	1005.2	1007.4	996.8	1005.5	-1.2	493	12,318	+141
Feb11	090910	1008.1	1008.1	1008.1	1008.1	-1.4	0	1,012	+0
Apr11	090910	1010.9	1010.9	1010.9	1010.9	-1.7	0	447	+0
Jun11	090910	1014.1	1014.1	1014.1	1014.1	-2.0	111	8,180	+0
Total Volume and Open Interest							135,131	458,828	+7,115
Silver(CMX)
Sep09	090910	1636.0	1668.5	1611.5	1665.0	+20.7	423	556	-40
Dec09	090910	1635.5	1673.0	1606.0	1667.0	+20.0	30,913	88,547	+768
Mar10	090910	1637.5	1674.5	1614.0	1670.4	+19.9	1,212	9,221	+578
May10	090910	1672.3	1672.3	1672.3	1672.3	+19.9	154	2,348	+58
Jul10	090910	1615.5	1677.0	1615.5	1674.2	+19.9	105	2,738	-83
Sep10	090910	1676.1	1676.1	1676.1	1676.1	+19.7	38	2,636	+31
Dec10	090910	1669.0	1684.0	1645.0	1679.6	+19.3	56	3,811	+20
Total Volume and Open Interest							33,008	117,749	+1,328
Platinum(NYMEX)
Oct09	090910	1286.1	1292.5	1276.0	1289.7	-1.7	3,328	23,223	+260
Jan10	090910	1297.0	1297.0	1283.9	1294.7	-1.7	528	4,157	+319
Apr10	090910	1300.2	1300.2	1300.2	1300.2	-1.8	13	120	+13
Total Volume and Open Interest							3,869	27,500	+592
Palladium(NYMEX)
Sep09	090910	292.05	292.05	292.05	292.05	-2.05	20	295	+6
Dec09	090910	296.00	296.00	292.10	293.45	-1.60	1,243	21,827	-20
Mar10	090910	294.15	294.55	294.15	294.55	-1.60	186	243	+7
Total Volume and Open Interest							1,449	22,365	-7
Copper(CMX)
Sep09	090910	292.75	292.75	282.00	285.95	-4.65	668	3,322	-272
Dec09	090910	290.25	295.65	283.25	287.65	-4.75	18,363	92,129	+649
Mar10	090910	292.65	295.45	284.35	288.50	-4.45	2,032	11,015	+603
May10	090910	293.35	293.35	286.95	288.30	-4.35	299	1,760	+111
Jul10	090910	286.10	287.50	286.10	287.50	-4.35	24	1,459	+0
Total Volume and Open Interest							22,228	119,838	+1,690
DJIA Index(CBOT)
Sep09	090910	9530	9630	9515	9605	+67	600	11,012	-36
Dec09	090910	9498	9570	9448	9544	+65	77	2,015	-15
Mar10	090910	9520	9520	9486	9486	+67	0	753	+0
Jun10	090910	9430	9430	9366	9430	+64
Total Volume and Open Interest							677	13,780	-51
E-mini DJIA Index(CBOT)
Sep09	090910	9536	9632	9504	9605	+67	162,669	76,217	+2,444
Dec09	090910	9479	9572	9443	9544	+65	9,371	9,212	+6,074
Mar10	090910	9451	9486	9406	9486	+67	2	17	+0
Jun10	090910	9430	9430	9430	9430	+64
Total Volume and Open Interest							172,042	85,446	+8,518
S & P 500(CME)
Sep09	090910	1032.40	1044.00	1028.00	1041.70	+9.20	74,418	290,350	-35,305
Dec09	090910	1029.00	1039.30	1023.20	1037.40	+9.30	60,440	130,531	+38,462
Mar10	090910	1032.80	1034.50	1020.50	1032.80	+9.30	0	4,100	+0
Jun10	090910	1030.00	1030.70	1016.70	1029.00	+9.30	0	179	+0
Total Volume and Open Interest							134,858	425,165	+3,157
S & P 500 E-Mini(Globex)
Sep09	090910	1032.50	1044.00	1027.50	1041.75	+9.25	2,091,726	2,215,736	-198,529
Dec09	090910	1028.00	1039.50	1023.00	1037.50	+9.50	358,078	567,994	+290,867
Total Volume and Open Interest							2,449,844	2,783,896	+92,367
NASDAQ 100(CME)
Sep09	090910	1666.00	1686.50	1662.50	1685.00	+19.00	2,577	24,025	+984
Dec09	090910	1664.00	1685.00	1662.00	1682.80	+18.80	605	638	+532
Mar10	090910	1681.80	1681.80	1681.50	1681.80	+18.80	0	1	+0
Total Volume and Open Interest							3,182	24,664	+1,516
NASDAQ 100 E-Mini(Globex)
Sep09	090910	1666.50	1686.50	1661.80	1685.00	+19.00	317,742	329,270	-12,825
Dec09	090910	1664.50	1684.30	1659.80	1682.80	+18.80	34,442	46,206	+23,670
Total Volume and Open Interest							352,186	375,485	+10,845
S & P Midcap 400(CME)
Sep09	090910	669.00	679.00	669.00	676.70	+6.90	260	2,611	-212
Dec09	090910	668.50	676.50	663.50	674.70	+7.00	230	230	+208
Mar10	090910	672.70	672.70	671.70	672.70	+7.00
Total Volume and Open Interest							490	2,841	-4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09	090910	10450	10560	10425	10545	+90	19,600	20,975	-5,155
Dec09	090910	10515	10600	10475	10575	+60	13,190	28,331	+8,022
Total Volume and Open Interest							32,790	49,306	+2,867
Nikkei 225(SGX)
Dec09	090910	10285	10490	10265	10475	+180	74,375	147,423	+40,425
Mar10	090910	10490	10490	10490	10490	+185	0	195	+0
Jun10	090910	10510	10510	10510	10510	+190	0	320	+0
Total Volume and Open Interest							223,893	361,712	+28,887
CAC 40(EURONEXT)
Sep09	090910	3718.5	3733.0	3678.5	3707.0	-0.5	159,585	504,712	+38,556
Oct09	090910	3719.0	3731.0	3684.5	3707.5	-0.5	43,632	50,620	+23,378
Nov09	090910	3691.0	3691.0	3691.0	3691.0	-0.5
Total Volume and Open Interest							203,492	558,083	+62,028
Hang Seng Index(HKFE)
Sep09	090910	21145	21319	20942	20960	+138	72,587	93,291	+698
Oct09	090910	21129	21305	20940	20954	+134	606	1,032	-44
Total Volume and Open Interest							73,264	98,572	+657
DAX(EUREX)
Sep09	090910	5592.5	5629.0	5546.0	5592.0	+19.0	162,133	133,545	-5,570
Dec09	090910	5595.5	5630.0	5548.0	5594.0	+18.5	16,469	51,792	+11,997
Mar10	090910	5603.5	5632.5	5553.0	5597.5	+18.0	1,417	2,076	-63
Total Volume and Open Interest							180,019	187,413	+6,364
FT-SE 100(EURONEXT)
Sep09	090910	5038.00	5043.00	4956.50	4990.50	-9.50	136,912	618,291	-8,826
Dec09	090910	5003.50	5009.50	4924.50	4958.00	-9.00	25,888	80,874	+26,523
Mar10	090910	4951.00	4953.50	4895.00	4917.00	-9.50	367	1,443	+286
Total Volume and Open Interest							163,167	700,761	+17,983
SPI 200(SFE)
Sep09	090910	4520.0	4581.0	4502.0	4565.0	+39.0	26,353	208,419	+1,322
Dec09	090910	4527.0	4592.0	4513.0	4577.0	+39.0	4,203	10,412	+3,254
Mar10	090910	4558.0	4558.0	4558.0	4558.0	+39.0	0	4,586	+0
Total Volume and Open Interest							30,844	224,723	+4,677
GSCI(CME)
Sep09	090910	452.00	457.80	449.90	457.50	+2.90	3,072	11,184	-2,671
Oct09	090910	461.00	465.50	457.00	465.50	+2.50	2,939	5,582	+2,847
Nov09	090910	470.40	470.40	465.00	470.40	+2.90	0	1	+0
Total Volume and Open Interest							6,011	16,767	+176
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