MRCI's End of Day Prices

Daily Futures Price Listing Fri September 11, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep09	090911	969.25	990.00	962.50	984.50	+11.00	249	377	-108
Nov09	090911	925.75	932.00	897.50	903.00	-23.50	58,030	253,307	-2,234
Jan10	090911	932.25	939.75	904.25	910.00	-23.50	14,240	63,840	-536
Mar10	090911	937.50	941.50	908.50	915.50	-23.25	7,632	29,911	+1,634
May10	090911	937.75	941.00	909.25	916.50	-21.75	3,800	22,104	+57
Jul10	090911	942.00	945.00	913.25	920.75	-21.00	5,952	25,788	+1,028
Aug10	090911	930.00	936.50	916.25	917.00	-19.50	12	323	+1
Sep10	090911	920.00	921.00	904.50	905.00	-16.00	5	83	+3
Nov10	090911	909.25	915.00	890.25	899.25	-11.25	2,967	23,453	-363
Jan11	090911	904.00	904.00	894.00	904.00	-11.00	1	84	+1
Mar11	090911	905.75	917.00	905.75	907.00	-10.00	0	37	+0
May11	090911	910.00	921.00	910.00	910.00	-11.00	0	2	+0
Jul11	090911	914.00	925.00	914.00	914.00	-11.00	0	14	+0
Aug11	090911	912.00	924.00	912.00	912.00	-12.00
Total Volume and Open Interest							92,889	420,493	-517
Soybean Meal(CBOT)
Sep09	090911	349.70	349.90	333.80	338.00	-11.00	1,592	1,518	-986
Oct09	090911	290.50	292.00	278.00	280.50	-9.00	9,802	29,324	-1,140
Dec09	090911	285.80	288.30	273.70	275.50	-10.00	21,733	72,406	-214
Jan10	090911	284.50	285.50	273.10	274.60	-9.90	1,895	10,564	-277
Mar10	090911	283.70	285.80	273.00	274.20	-9.60	2,299	11,217	+514
May10	090911	282.00	282.00	271.90	273.40	-8.90	1,756	12,375	+190
Jul10	090911	282.40	285.10	273.90	275.10	-8.20	1,310	7,061	-117
Aug10	090911	281.30	281.30	275.00	275.10	-8.20	240	1,845	-54
Sep10	090911	276.00	282.50	273.10	273.10	-6.70	157	1,520	-9
Oct10	090911	268.70	269.30	265.50	266.50	-2.80	75	1,058	+26
Total Volume and Open Interest							40,998	153,325	-2,057
Soybean Oil(CBOT)
Sep09	090911	33.75	33.75	33.30	33.36	-0.34	2,213	1,243	-725
Oct09	090911	33.86	34.12	33.50	33.52	-0.34	6,802	29,840	-214
Dec09	090911	34.16	34.50	33.88	33.90	-0.35	25,765	120,143	+1,637
Jan10	090911	34.64	34.80	34.25	34.28	-0.36	4,646	23,350	-943
Mar10	090911	34.88	34.99	34.47	34.53	-0.35	3,933	13,925	+876
May10	090911	35.05	35.30	34.62	34.69	-0.36	1,988	9,219	+673
Jul10	090911	35.18	35.20	34.75	34.81	-0.40	2,914	6,930	-554
Aug10	090911	35.20	35.31	34.90	34.92	-0.39	147	804	+110
Sep10	090911	35.08	35.40	35.03	35.03	-0.37	83	441	+28
Oct10	090911	35.20	35.45	35.11	35.11	-0.34	54	422	+24
Total Volume and Open Interest							48,989	215,053	+1,129
Canola(WCE)
Nov09	090911	398.6	402.2	391.3	394.2	-4.4	8,336	66,777	-1,347
Jan10	090911	403.4	406.6	395.8	398.4	-4.5	1,160	18,847	-293
Mar10	090911	405.0	409.5	399.6	400.4	-5.7	85	2,375	+20
May10	090911	405.9	405.9	405.9	405.9	-5.7	0	563	+0
Jul10	090911	410.5	411.2	410.5	411.2	-4.4	90	825	+90
Total Volume and Open Interest							9,671	89,514	-1,530
Corn(CBOT)
Sep09	090911	309.00	314.75	300.00	314.50	+5.00	2,027	2,732	-1,392
Dec09	090911	314.50	320.25	308.75	319.75	+4.50	91,194	524,538	+1,491
Mar10	090911	327.75	333.50	322.25	333.00	+4.25	15,472	128,563	+4,031
May10	090911	337.25	342.75	331.50	342.50	+4.50	5,141	30,450	+891
Jul10	090911	346.25	351.50	340.25	351.25	+4.75	5,616	65,959	+580
Sep10	090911	354.75	360.00	349.75	359.50	+4.75	1,147	12,429	+15
Dec10	090911	365.00	371.25	359.50	370.50	+5.00	4,951	65,036	+583
Mar11	090911	371.50	383.00	371.50	383.00	+4.75	49	1,852	+13
May11	090911	390.00	390.00	385.25	390.00	+4.75	4	188	+0
Jul11	090911	392.00	396.75	390.25	396.75	+4.25	95	1,364	+82
Total Volume and Open Interest							125,807	839,384	+6,310
Wheat(CBOT)
Sep09	090911	432.75	441.75	425.25	441.75	+9.00	281	320	+58
Dec09	090911	457.50	468.50	451.00	467.25	+8.50	25,003	203,341	-203
Mar10	090911	478.75	487.50	470.50	487.00	+8.50	3,596	42,866	+993
May10	090911	489.75	500.00	484.00	499.50	+8.50	1,303	6,897	+196
Jul10	090911	500.25	510.75	495.00	510.75	+8.50	3,148	45,294	+843
Sep10	090911	516.00	526.00	510.00	525.75	+9.00	37	693	+4
Total Volume and Open Interest							34,871	314,881	+2,491
Wheat(KCBT)
Sep09	090911	461.00	468.25	453.50	466.75	+4.25	6	13	-4
Dec09	090911	472.50	480.00	464.50	477.75	+4.25	11,536	59,904	-2,146
Mar10	090911	489.75	496.00	480.75	494.25	+4.25	4,311	17,545	+1,963
May10	090911	500.75	507.50	493.00	505.75	+4.25	861	3,744	+563
Jul10	090911	512.75	519.50	504.50	517.25	+4.25	1,287	12,824	+273
Sep10	090911	524.00	530.75	518.50	528.75	+4.25	150	877	+29
Total Volume and Open Interest							19,118	105,407	+1,234
Wheat(MGE)
Sep09	090911	475.50	475.50	475.50	475.50	+4.25	0	101	+0
Dec09	090911	484.00	495.75	479.50	494.00	+9.50	2,980	19,789	-197
Mar10	090911	500.00	511.25	495.50	510.50	+10.25	990	9,425	+552
May10	090911	513.25	523.50	508.25	521.75	+8.75	279	2,835	+76
Jul10	090911	523.50	534.50	520.00	533.75	+9.00	338	6,363	+9
Total Volume and Open Interest							5,029	43,003	+619
Oats(CBOT)
Sep09	090911	196.00	196.00	195.25	196.00	+0.75	1	1	-10
Dec09	090911	207.75	209.75	203.50	208.00	+0.75	396	11,948	+73
Mar10	090911	219.00	221.25	217.00	221.00	+0.75	14	1,988	+5
May10	090911	230.00	230.00	229.25	230.00	+0.75	0	8	+0
Total Volume and Open Interest							413	13,950	+69
Rough Rice(CBOT)
Sep09	090911	13.80	13.80	13.31	13.33	-0.49	34	166	-94
Nov09	090911	13.99	14.10	13.52	13.52	-0.50	322	7,888	+5
Jan10	090911	14.27	14.27	13.76	13.76	-0.50	16	944	+2
Mar10	090911	14.55	14.55	14.00	14.00	-0.50	8	998	+2
Total Volume and Open Interest							380	10,427	-85
Live Cattle(CME)
Oct09	090911	87.150	87.550	86.900	87.230	unch	23,839	79,447	-5,780
Dec09	090911	87.000	87.350	86.700	86.930	-0.220	21,033	86,136	+5,553
Feb10	090911	87.830	88.200	87.500	87.550	-0.530	5,618	36,990	+1,617
Apr10	090911	89.700	90.135	89.580	89.850	-0.230	3,863	29,245	+973
Jun10	090911	85.850	86.180	85.700	85.885	-0.345	1,753	11,019	+897
Aug10	090911	86.300	86.450	86.150	86.450	-0.050	81	1,763	+58
Total Volume and Open Interest							56,245	246,645	+3,337
Feeder Cattle(CME)
Sep09	090911	99.350	99.750	99.000	99.180	-0.320	746	2,266	-232
Oct09	090911	99.385	100.000	99.200	99.330	-0.455	2,330	10,309	-526
Nov09	090911	100.100	100.600	99.600	99.750	-0.600	1,713	8,707	+353
Jan10	090911	100.730	101.100	100.180	100.330	-0.620	498	3,015	+102
Mar10	090911	100.350	100.785	99.900	100.400	-0.600	102	1,040	+32
Apr10	090911	101.000	101.500	100.800	101.250	-0.550	3	283	+2
May10	090911	101.800	101.800	101.300	101.750	-0.450	46	589	+16
Total Volume and Open Interest							5,445	26,311	-249
Lean Hogs(CME)
Oct09	090911	52.580	53.250	51.750	52.485	+0.055	21,927	40,283	-5,021
Dec09	090911	50.580	51.350	49.380	49.830	-0.870	21,564	58,365	+5,800
Feb10	090911	56.785	57.650	55.300	55.830	-1.155	4,331	26,253	+1,411
Apr10	090911	62.785	63.200	61.000	61.150	-1.635	3,259	11,643	+488
May10	090911	68.500	68.650	67.000	67.900	-0.985	58	795	+17
Jun10	090911	71.750	72.200	70.250	70.430	-1.320	1,088	6,927	+346
Jul10	090911	71.000	71.180	69.600	70.100	-1.150	201	1,358	+134
Aug10	090911	69.600	69.800	68.200	68.750	-0.950	178	1,035	+120
Total Volume and Open Interest							52,637	146,951	+3,307
Class III Milk(CME)
Sep09	090911	12.03	12.14	12.02	12.04	+0.02	73	3,698	+21
Oct09	090911	12.40	12.65	12.09	12.17	-0.16	341	3,943	+26
Nov09	090911	13.35	13.35	13.10	13.13	-0.05	239	3,710	-79
Dec09	090911	13.55	13.64	13.41	13.45	+0.03	157	3,704	-20
Jan10	090911	13.86	13.96	13.59	13.72	+0.02	73	1,443	-5
Total Volume and Open Interest							1,218	23,104	+43
Cocoa(ICE)
Sep09	090911	3075	3075	3055	3055	+10	12	32	-5
Dec09	090911	3072	3110	3046	3075	+8	6,058	62,323	+707
Mar10	090911	3090	3125	3077	3098	+8	1,081	32,921	+519
May10	090911	3104	3130	3086	3108	+6	280	8,798	+41
Jul10	090911	3121	3121	3083	3111	+8	167	4,001	+152
Sep10	090911	3130	3130	3097	3111	+9	158	3,250	+221
Dec10	090911	3120	3120	3120	3120	+9	1	1,834	+1
Total Volume and Open Interest							7,758	120,409	+1,637
Coffee "C"(ICE)
Sep09	090911	124.55	125.60	124.55	125.30	+1.90	6	48	-16
Dec09	090911	124.65	128.00	124.50	126.55	+1.90	5,934	65,270	-560
Mar10	090911	127.50	130.60	127.50	129.45	+1.85	650	15,558	-3
May10	090911	132.10	132.15	131.30	131.30	+1.80	40	6,663	+5
Jul10	090911	134.00	134.00	133.10	133.10	+1.75	35	2,095	+10
Sep10	090911	135.70	135.75	134.90	134.90	+1.70	44	2,381	+44
Total Volume and Open Interest							6,829	93,793	-526
Orange Juice(ICE)
Nov09	090911	89.80	90.90	86.10	89.60	-0.15	710	22,631	+114
Jan10	090911	91.50	94.00	90.00	93.05	-0.15	117	2,094	+60
Mar10	090911	96.00	96.70	94.50	96.45	-0.10	21	2,794	+10
May10	090911	98.25	99.75	98.25	99.75	-0.15	5	440	+5
Jul10	090911	102.40	102.40	102.40	102.40	-0.10	0	85	+0
Sep10	090911	104.15	104.15	104.15	104.15	-0.10	0	1	+0
Total Volume and Open Interest							853	28,225	+29
Sugar #11(ICE)
Oct09	090911	21.91	22.38	20.92	21.21	-0.58	54,765	199,567	-21,867
Mar10	090911	23.55	23.98	22.45	22.86	-0.56	54,966	285,093	+8,016
May10	090911	22.51	22.96	21.56	21.97	-0.53	10,960	63,567	+2,988
Jul10	090911	21.49	21.75	20.58	20.94	-0.42	8,790	112,259	+1,071
Oct10	090911	20.58	21.00	20.01	20.19	-0.44	2,238	74,973	+48
Total Volume and Open Interest							136,962	832,473	-9,157
London Cocoa(LCE)
Sep09	090911	1922	1936	1900	1918	+1	14,498	23,946	-5,128
Dec09	090911	1944	1963	1920	1946	+2	17,700	58,139	+8,186
Mar10	090911	1945	1962	1922	1947	+1	2,264	32,641	-519
May10	090911	1948	1963	1927	1952	+1	2,734	30,582	+1,783
Jul10	090911	1940	1943	1914	1935	+1	612	8,686	+207
Sep10	090911	1933	1933	1928	1928	unch	82	3,655	-1
Dec10	090911	1923	1923	1923	1923	+1	27	749	+25
Total Volume and Open Interest							16,759	156,273	+369
London Sugar(LCE)
Dec09	090911	575.30	585.30	554.40	566.00	+2.40	4,177	24,830	-502
Mar10	090911	594.50	605.80	576.10	585.00	+0.40	2,111	23,326	+380
May10	090911	583.70	593.90	567.40	575.00	+0.50	325	6,311	-57
Aug10	090911	566.00	572.00	547.00	555.00	+3.30	105	5,891	-40
Oct10	090911	554.90	554.90	532.90	540.90	+0.20	12	3,300	+12
Total Volume and Open Interest							9,356	69,793	-2,086
Cotton(ICE)
Oct09	090911	59.53	60.35	59.18	59.31	+0.32	73	1,296	-46
Dec09	090911	61.06	62.29	60.83	61.24	+0.32	4,763	91,810	-363
Mar10	090911	63.88	64.52	63.21	63.58	+0.18	1,009	24,075	+472
May10	090911	65.54	66.01	64.89	65.15	+0.08	271	2,711	+171
Jul10	090911	66.88	67.27	66.10	66.38	-0.05	123	3,608	+0
Oct10	090911	68.20	68.20	67.92	67.92	-0.10	1	53	+0
Total Volume and Open Interest							6,344	127,355	+333
Lumber(CME)
Sep09	090911	175.2	175.2	172.0	173.0	-2.0	85	428	-32
Nov09	090911	176.6	177.6	172.7	175.1	-2.0	327	6,361	-14
Jan10	090911	197.3	198.2	194.1	194.8	-3.1	35	2,222	+9
Mar10	090911	208.3	209.0	205.0	209.0	unch	11	115	+2
Total Volume and Open Interest							458	9,139	-35
Crude Oil(NYM)
Oct09	090911	72.05	72.90	68.82	69.29	-2.65	345,551	166,266	-28,203
Nov09	090911	72.43	73.21	69.13	69.72	-2.55	169,107	215,005	+14,053
Dec09	090911	72.45	73.55	69.53	70.20	-2.41	83,831	171,871	-1,149
Jan10	090911	73.00	73.82	70.13	70.68	-2.29	25,618	51,627	+753
Feb10	090911	73.79	74.02	70.55	71.14	-2.23	7,508	28,593	+1,057
Mar10	090911	73.97	74.72	70.95	71.65	-2.18	5,761	30,786	+169
Apr10	090911	74.10	74.80	72.14	72.14	-2.13	2,847	14,929	-17
May10	090911	75.28	75.30	72.66	72.66	-2.06	3,083	13,747	-292
Jun10	090911	75.19	76.06	72.58	73.18	-2.00	11,825	79,292	+1,370
Jul10	090911	76.10	76.10	72.87	73.62	-1.92	2,181	28,958	-605
Aug10	090911	75.00	75.00	73.92	73.97	-1.85	1,174	11,185	+80
Sep10	090911	76.56	76.56	73.86	74.32	-1.80	840	19,140	-42
Oct10	090911	74.66	74.66	74.66	74.66	-1.77	412	9,718	+102
Nov10	090911	75.01	75.01	75.01	75.01	-1.74	1,506	11,708	+555
Dec10	090911	76.87	78.00	74.48	75.36	-1.72	20,677	101,275	+199
Jan11	090911	75.53	75.53	75.53	75.53	-1.71	1,748	10,761	+1,007
Total Volume and Open Interest							688,834	1,183,027	-10,110
e-miNY Crude Oil(NYM)
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090911	72.100	72.900	68.775	69.300	-2.650	12,759	4,594	+147
Nov09	090911	72.425	73.125	69.125	69.725	-2.550	274	916	-7
Dec09	090911	72.700	73.525	69.750	70.200	-2.400	89	614	+10
Jan10	090911	70.675	70.675	70.675	70.675	-2.300	1	118	+1
Feb10	090911	71.150	71.150	71.150	71.150	-2.225	4	105	+0
Mar10	090911	71.650	71.650	71.650	71.650	-2.175	0	5	+0
Apr10	090911	72.150	72.150	72.150	72.150	-2.125
May10	090911	72.650	72.650	72.650	72.650	-2.075	0	2	+0
Jun10	090911	73.175	73.175	73.175	73.175	-2.000	0	9	+0
Total Volume and Open Interest							13,127	6,447	+151
Heating Oil(NYM)
Oct09	090911	179.06	180.95	171.68	173.08	-5.77	40,054	52,541	-4,711
Nov09	090911	182.70	184.63	175.62	176.95	-5.71	19,345	52,828	+4,823
Dec09	090911	186.09	187.73	179.46	180.75	-5.69	10,198	51,161	-164
Jan10	090911	189.62	190.95	183.38	184.48	-5.73	4,167	27,881	+1,044
Feb10	090911	191.75	193.50	186.08	186.89	-5.79	2,083	16,421	-5
Mar10	090911	193.95	195.63	188.35	188.84	-5.84	3,031	14,508	+302
Apr10	090911	196.33	196.33	189.58	190.19	-5.84	3,174	10,779	+531
May10	090911	198.20	198.20	191.46	191.64	-5.74	4,215	10,600	+1,287
Jun10	090911	198.26	199.35	191.80	193.04	-5.59	5,114	22,331	-462
Jul10	090911	194.69	194.69	194.69	194.69	-5.54	930	6,219	+46
Aug10	090911	196.34	196.34	196.34	196.34	-5.49	760	3,126	+384
Sep10	090911	204.27	204.27	198.24	198.24	-5.39	213	5,755	+9
Total Volume and Open Interest							97,416	312,786	+3,128
Gasoline(NYMEX)
Oct09	090911	180.30	183.62	174.30	175.98	-4.38	53,059	64,166	-7,450
Nov09	090911	182.05	183.72	174.62	176.20	-4.66	31,130	53,122	+3,150
Dec09	090911	181.60	184.58	175.72	177.25	-4.87	16,049	31,666	-545
Jan10	090911	184.60	186.00	178.05	179.60	-4.97	6,424	18,174	-779
Feb10	090911	187.12	187.95	181.35	181.99	-5.07	1,997	4,760	-23
Mar10	090911	190.25	191.42	182.86	184.43	-5.10	2,680	8,556	+179
Apr10	090911	202.71	203.98	196.70	197.23	-5.25	1,490	6,200	+461
May10	090911	202.94	202.99	198.08	198.08	-5.35	673	3,752	-63
Jun10	090911	203.25	203.60	197.95	198.63	-5.45	1,256	6,148	+138
Jul10	090911	198.53	198.53	198.53	198.53	-5.45	329	1,382	+221
Total Volume and Open Interest							115,178	206,425	-4,709
e-miNY RBOB Gasoline(NYM)
Oct09	090911	175.98	175.98	175.98	175.98	-4.38	0	1	+0
Nov09	090911	176.20	176.20	176.20	176.20	-4.66
Dec09	090911	177.25	177.25	177.25	177.25	-4.87	0	2	+0
Jan10	090911	179.60	179.60	179.60	179.60	-4.97
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct09	090911	3.256	3.424	2.930	2.960	-0.296	198,021	165,441	-4,830
Nov09	090911	4.268	4.445	3.976	4.011	-0.238	62,784	117,978	+5,324
Dec09	090911	4.945	5.132	4.743	4.769	-0.187	26,400	61,438	+632
Jan10	090911	5.218	5.400	5.025	5.061	-0.176	23,842	67,931	+1,425
Feb10	090911	5.311	5.460	5.105	5.128	-0.171	2,729	23,362	+255
Mar10	090911	5.275	5.443	5.098	5.126	-0.174	8,350	40,803	+2,448
Apr10	090911	5.325	5.458	5.101	5.130	-0.170	5,480	38,327	-237
May10	090911	5.360	5.493	5.177	5.192	-0.163	978	21,648	-41
Jun10	090911	5.462	5.600	5.285	5.300	-0.162	758	10,248	+68
Jul10	090911	5.607	5.716	5.420	5.420	-0.159	626	10,874	+33
Aug10	090911	5.803	5.811	5.477	5.515	-0.156	312	8,784	+81
Sep10	090911	5.831	5.848	5.563	5.590	-0.152	592	8,453	+272
Oct10	090911	5.891	6.028	5.700	5.740	-0.147	2,440	24,307	+695
Nov10	090911	6.288	6.437	6.165	6.165	-0.137	201	6,295	-40
Dec10	090911	6.702	6.841	6.568	6.568	-0.134	534	13,468	-41
Jan11	090911	7.056	7.056	6.790	6.790	-0.132	655	9,286	-1
Total Volume and Open Interest							335,469	741,093	+6,247
Brent Crude Oil(ICE)
Oct09	090911	69.95	70.77	67.05	67.69	-2.17	127,183	63,236	-17,103
Nov09	090911	70.75	71.60	67.87	68.50	-2.15	98,657	139,826	-5,732
Dec09	090911	71.48	72.37	68.66	69.29	-2.15	65,351	142,333	+9,130
Jan10	090911	72.23	72.86	69.41	69.96	-2.15	14,102	44,014	+850
Feb10	090911	72.66	73.44	69.97	70.57	-2.13	6,027	22,756	+121
Mar10	090911	73.56	74.00	70.56	71.17	-2.09	3,765	17,467	-76
Apr10	090911	74.11	74.45	71.34	71.77	-2.05	2,371	13,215	+87
May10	090911	74.39	75.08	72.06	72.34	-1.99	1,963	7,296	+145
Jun10	090911	74.76	75.70	72.25	72.88	-1.94	3,357	49,389	-211
Jul10	090911	73.34	73.34	73.34	73.34	-1.91	343	9,781	-42
Aug10	090911	73.78	73.78	73.78	73.78	-1.86	266	6,340	-59
Sep10	090911	74.19	74.19	74.19	74.19	-1.82	390	4,208	+70
Oct10	090911	74.54	74.54	74.54	74.54	-1.80	521	6,473	+225
Nov10	090911	74.81	74.81	74.81	74.81	-1.79	362	4,062	+167
Total Volume and Open Interest							332,196	686,547	-10,985
Gas Oil(ICE)
Oct09	090911	568.75	577.25	548.75	564.25	-3.50	65,778	94,281	-1,913
Nov09	090911	577.50	585.50	557.75	573.00	-3.50	42,490	66,526	+1,095
Dec09	090911	590.00	594.00	566.50	581.50	-3.75	29,933	86,597	+2,305
Jan10	090911	597.75	600.00	576.50	590.50	-3.75	10,172	47,993	-168
Feb10	090911	602.25	605.75	598.00	598.00	-4.00	4,325	24,673	-68
Mar10	090911	613.25	614.25	594.75	604.50	-3.75	2,027	22,103	-146
Apr10	090911	613.75	615.00	610.00	610.00	-3.75	1,944	12,660	+647
May10	090911	624.25	624.25	615.50	615.50	-3.50	1,706	12,524	+138
Jun10	090911	629.00	630.00	610.25	620.75	-3.00	2,863	37,124	+175
Jul10	090911	633.00	638.00	628.25	628.25	-3.25	97	11,408	-11
Total Volume and Open Interest							166,006	525,829	-3,164
Ethanol(CBOT)
Sep09	090903	1.587	1.587	1.587	1.587	-0.013	15	218	+10
Oct09	090911	1.590	1.595	1.585	1.594	+0.002	47	536	-22
Nov09	090911	1.570	1.580	1.562	1.576	-0.001	49	412	-26
Dec09	090911	1.570	1.579	1.560	1.575	-0.004	31	369	-10
Jan10	090911	1.565	1.584	1.565	1.578	-0.001	19	682	+18
Feb10	090911	1.575	1.594	1.572	1.592	-0.002	105	415	+5
Mar10	090911	1.575	1.602	1.575	1.595	-0.001	115	532	+12
Apr10	090911	1.585	1.592	1.577	1.590	-0.005	100	506	+0
Total Volume and Open Interest							517	4,645	+16
WTI Crude Oil(ICE)
Oct09	090911	71.85	72.89	68.81	69.29	-2.65	91,530	54,553	-8,096
Nov09	090911	72.35	73.20	69.13	69.72	-2.55	62,362	91,545	+13,033
Dec09	090911	73.00	73.53	69.56	70.20	-2.41	37,311	71,967	-2,076
Jan10	090911	72.83	73.73	69.96	70.68	-2.29	9,476	15,566	-1,935
Feb10	090911	73.33	73.60	70.36	71.14	-2.23	4,001	14,833	-284
Mar10	090911	73.69	74.06	70.85	71.65	-2.18	3,009	12,625	+849
Apr10	090911	74.24	74.51	71.34	72.14	-2.13	1,160	5,633	+102
May10	090911	74.71	74.98	71.87	72.66	-2.06	889	5,555	-154
Jun10	090911	75.19	75.90	72.40	73.18	-2.00	2,349	21,627	+575
Jul10	090911	74.43	74.65	73.05	73.62	-1.92	316	26,240	-29
Aug10	090911	73.97	73.97	73.97	73.97	-1.85	331	6,668	-106
Sep10	090911	74.32	74.32	74.32	74.32	-1.80	301	7,963	-12
Oct10	090911	74.66	74.66	74.66	74.66	-1.77	270	4,922	+0
Nov10	090911	75.01	75.01	75.01	75.01	-1.74	488	4,718	-87
Dec10	090911	77.55	77.94	74.55	75.36	-1.72	5,661	60,187	+1,311
Jan11	090911	75.53	75.53	75.53	75.53	-1.71	268	9,376	+0
Total Volume and Open Interest							220,322	488,552	+2,933
US Dollar Index(ICE)
Sep09	090911	76.830	76.850	76.445	76.640	-0.190	13,541	7,528	-7,339
Dec09	090911	77.050	77.090	76.715	76.890	-0.195	15,492	29,854	+6,051
Mar10	090911	76.975	77.140	76.960	77.140	-0.195	4	2,018	+1
Total Volume and Open Interest							29,037	39,400	-1,287
Australian Dollar(CME)
Sep09	090911	86.35	86.76	86.08	86.41	+0.13	59,837	50,420	-9,109
Dec09	090911	85.72	86.13	85.45	85.79	+0.13	75,123	95,552	+28,313
Mar10	090911	85.08	85.08	84.95	85.08	+0.13	1	27	+1
Total Volume and Open Interest							134,961	146,015	+19,205
British Pound(CME)
Sep09	090911	166.55	167.42	166.46	166.89	+0.25	81,566	48,999	-16,043
Dec09	090911	166.51	167.42	166.43	166.86	+0.24	72,212	54,310	+12,008
Mar10	090911	166.68	167.16	166.36	166.86	+0.24	3	40	+0
Total Volume and Open Interest							153,781	103,371	-4,035
Canadian Dollar(CME)
Sep09	090911	92.78	93.32	92.65	92.85	+0.16	56,787	44,728	-11,446
Dec09	090911	92.82	93.35	92.66	92.88	+0.17	60,780	71,738	+18,514
Mar10	090911	93.01	93.27	92.70	92.85	+0.15	69	1,082	-86
Jun10	090911	92.84	93.21	92.67	92.84	+0.17	1	259	-91
Total Volume and Open Interest							117,695	118,179	+6,839
Japanese Yen(CME)
Sep09	090911	108.99	110.85	108.94	110.41	+1.39	85,217	62,106	-11,557
Dec09	090911	109.07	110.92	109.03	110.48	+1.39	78,939	94,437	+34,275
Mar10	090911	109.42	110.74	109.17	110.56	+1.39	7	72	+0
Total Volume and Open Interest							164,163	156,617	+22,718
Swiss Franc(CME)
Sep09	090911	96.30	96.71	96.17	96.43	+0.15	34,650	23,080	-8,076
Dec09	090911	96.38	96.80	96.24	96.51	+0.15	30,089	37,539	+14,288
Mar10	090911	96.61	96.61	96.46	96.61	+0.15	11	80	+11
Total Volume and Open Interest							64,750	60,699	+6,223
EuroFX(CME)
Sep09	090911	145.82	146.36	145.53	145.94	+0.11	169,956	47,382	-32,734
Dec09	090911	145.81	146.35	145.52	145.92	+0.09	191,080	131,032	+58,434
Mar10	090911	145.85	146.04	145.50	145.91	+0.09	16	408	+2
Total Volume and Open Interest							361,052	178,875	+25,702
Mexican Peso(CME)
Sep09	090911	747.0	752.2	744.2	747.5	+0.8	20,310	28,318	-5,827
Oct09	090911	742.2	742.2	741.8	742.2	+0.5
Total Volume and Open Interest							42,940	74,563	-431
Brazilian Real(CME)
Oct09	090911	546.80	548.20	546.80	546.80	-1.40
Nov09	090911	543.85	545.45	543.85	543.85	-1.60
Dec09	090911	545.50	546.00	540.90	540.90	-2.10	146	2,672	+144
Jan10	090911	537.70	539.60	537.70	537.70	-1.90
Total Volume and Open Interest							146	2,672	+144
30-Year T-Bonds(CBOT)
Sep09	090911	121~060	122~120	121~060	121~140	+0~020	12,680	27,615	-5,657
Dec09	090911	120~010	121~060	119~150	120~080	+0~020	244,047	720,389	+21,916
Mar10	090911	119~060	120~030	119~060	119~110	+0~020	30	153	+4
Total Volume and Open Interest							256,757	748,160	+16,263
10-Year T-Notes(CBOT)
Sep09	090911	118~310	119~280	118~240	119~115	+0~025	13,813	44,343	-2,860
Dec09	090911	117~270	118~165	117~225	117~315	+0~025	817,971	1,099,861	+27,390
Mar10	090911	116~315	116~315	116~290	116~315	+0~025
Total Volume and Open Interest							831,784	1,144,204	+24,530
5-Year T-Notes(CBOT)
Sep09	090911	117~000	117~048	117~000	117~015	+0~001	7,116	34,981	-1,859
Dec09	090911	115~112	116~024	115~100	115~115	-0~001	415,688	781,203	+10,080
Mar10	090911	115~107	115~108	115~107	115~107	-0~001
Total Volume and Open Interest							422,804	816,184	+8,221
2 Year T-Notes(CBOT)
Sep09	090911	109~010	109~018	109~008	109~009	-0~001	4,487	31,740	+884
Dec09	090911	108~057	108~068	108~053	108~057	-0~001	171,368	749,923	+10,178
Mar10	090911	108~057	108~058	108~057	108~057	-0~001
Total Volume and Open Interest							175,855	781,663	+11,062
Eurodollars(CME)
Sep09	090911	99.698	99.702	99.695	99.695	unch	159,427	944,613	+13,842
Dec09	090911	99.575	99.585	99.570	99.575	+0.005	172,513	943,566	-7,972
Mar10	090911	99.385	99.400	99.360	99.375	-0.005	219,891	980,991	+10,410
Jun10	090911	99.070	99.100	99.035	99.060	-0.010	253,680	710,074	+23,094
Sep10	090911	98.720	98.775	98.685	98.715	unch	271,306	735,246	+6,774
Dec10	090911	98.325	98.410	98.305	98.335	+0.015	247,009	816,551	+15,741
Mar11	090911	97.975	98.065	97.940	97.970	+0.020	160,340	422,174	+6,051
Jun11	090911	97.600	97.720	97.580	97.615	+0.020	150,867	414,181	+9,937
Sep11	090911	97.285	97.415	97.270	97.300	+0.015	87,944	251,690	-6,151
Dec11	090911	96.985	97.120	96.975	97.000	+0.010	54,563	184,096	+2,526
Mar12	090911	96.755	96.885	96.735	96.760	unch	49,632	144,316	+1,420
Jun12	090911	96.540	96.660	96.515	96.535	-0.005	47,466	123,282	+3,923
Sep12	090911	96.355	96.480	96.340	96.360	-0.005	14,552	67,015	-378
Dec12	090911	96.190	96.305	96.175	96.190	-0.005	8,257	57,589	-859
Mar13	090911	96.070	96.185	96.065	96.080	-0.005	7,518	62,656	+767
Jun13	090911	95.950	96.060	95.945	95.960	-0.005	5,354	31,493	+70
Sep13	090911	95.840	95.945	95.830	95.845	-0.005	3,457	39,868	-159
Dec13	090911	95.705	95.815	95.705	95.715	-0.005	2,467	28,020	-68
Total Volume and Open Interest							1,934,105	7,135,774	+84,463
30 Day Federal Funds(CBOT)
Sep09	090911	99.848	99.848	99.845	99.845	unch	1,034	39,406	-23
Oct09	090911	99.830	99.835	99.830	99.830	unch	975	37,247	+525
Nov09	090911	99.830	99.830	99.820	99.825	unch	911	47,838	+190
Dec09	090911	99.830	99.830	99.820	99.825	unch	1,298	49,011	+607
Jan10	090911	99.810	99.810	99.800	99.805	-0.005	4,738	45,559	+2,393
Feb10	090911	99.750	99.750	99.735	99.740	-0.005	3,962	57,768	+712
Total Volume and Open Interest							24,408	394,039	+6,281
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	090911	99.465	99.465	99.465	99.465	unch	0	7,236	+288
Dec09	090911	99.510	99.510	99.510	99.510	unch	0	298	-250
Mar10	090911	99.540	99.540	99.540	99.540	unch	0	804	+0
Jun10	090911	99.540	99.540	99.540	99.540	+0.005
Sep10	090911	99.500	99.500	99.500	99.500	+0.005
Dec10	090911	99.460	99.460	99.460	99.460	+0.005
Mar11	090911	99.375	99.375	99.375	99.375	+0.005
Jun11	090911	99.315	99.315	99.315	99.315	+0.005
Sep11	090911	99.335	99.335	99.335	99.335	+0.025
Dec11	090911	99.140	99.140	99.140	99.140	+0.025
Total Volume and Open Interest							0	8,338	+38
3-Mth Euro-Yen(SGX)
Dec09	090911	99.51	99.52	99.51	99.51	unch	590	5,324	+1,387
Mar10	090911	99.54	99.54	99.54	99.54	unch	0	3,886	+0
Jun10	090911	99.54	99.54	99.54	99.54	unch	0	1,902	+0
Sep10	090911	99.53	99.53	99.52	99.52	+0.02	100	584	+2
Dec10	090911	99.48	99.48	99.48	99.48	+0.03	0	422	+0
Mar11	090911	99.39	99.39	99.39	99.39	+0.02	0	412	+0
Jun11	090911	99.33	99.33	99.33	99.33	+0.03	0	52	+0
Sep11	090911	99.33	99.33	99.33	99.33	+0.03	0	51	+0
Total Volume and Open Interest							2,095	27,947	+2,158
Japanese Gov't Bonds(SGX)
Dec09	090911	138.95	139.23	138.95	139.03	+0.12	1,767	15,119	-52
Mar10	090911	138.80	138.80	138.80	138.80	+0.12
Jun10	090911	138.80	138.80	138.80	138.80	+0.12
Total Volume and Open Interest							1,767	15,119	-52
Euro-Bund(EUREX)
Dec09	090911	121.10	121.74	121.02	121.61	+0.71	859,938	849,947	+6,497
Mar10	090911	121.17	121.31	121.08	121.31	+0.74	83	49	-4
Jun10	090911	121.01	121.01	121.01	121.01	+0.71
Total Volume and Open Interest							860,021	849,996	+6,493
Euro-Bobl(EUREX)
Dec09	090911	115.43	115.64	115.38	115.59	+0.22	480,093	679,889	+44,848
Mar10	090911	115.25	115.25	115.25	115.25	+0.22	5	0	+0
Jun10	090911	114.89	114.89	114.89	114.89	+0.22
Total Volume and Open Interest							480,098	679,889	+44,848
3-Mth Euribor(EUREX)
Sep09	090911	99.230	99.235	99.230	99.230	unch	12	16,248	-122
Dec09	090911	99.295	99.315	99.290	99.305	+0.010	96	9,585	-149
Mar10	090911	99.145	99.150	99.140	99.140	unch	2,014	3,361	+589
Total Volume and Open Interest							2,236	37,022	+369
Long Gilt(LIFFE)
Sep09	090911	119~09	119~25	119~09	119~25	+0~21	4,317	42,613	-2,087
Dec09	090911	117~21	118~11	117~19	118~05	+0~21	127,280	249,743	+3,932
Total Volume and Open Interest							131,597	292,356	+1,845
3-Mth Short Sterling(LIFFE)
Sep09	090911	99.38	99.40	99.38	99.38	unch	91,398	292,078	-1,287
Dec09	090911	99.37	99.41	99.36	99.37	+0.01	106,697	377,498	+10,383
Mar10	090911	99.07	99.11	99.04	99.06	+0.01	86,329	351,139	+5,681
Jun10	090911	98.59	98.67	98.58	98.62	+0.04	85,499	334,867	+6,206
Sep10	090911	98.09	98.19	98.07	98.13	+0.06	95,116	288,077	-7,463
Dec10	090911	97.57	97.68	97.56	97.62	+0.07	64,180	296,780	+4,539
Total Volume and Open Interest							676,009	2,501,398	+29,368
3-Mth Euribor(LIFFE)
Sep09	090911	99.235	99.235	99.225	99.230	unch	70,267	568,276	-9,137
Dec09	090911	99.305	99.310	99.285	99.305	+0.010	114,054	668,326	+2,563
Mar10	090911	99.150	99.150	99.125	99.140	unch	109,869	492,276	-5,944
Total Volume and Open Interest							761,893	3,507,914	+8,283
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	090911	96.27	96.32	96.25	96.29	+0.03	25,856	325,718	-11,633
Mar10	090911	95.67	95.77	95.65	95.73	+0.06	15,390	182,055	-4,813
Jun10	090911	95.19	95.32	95.19	95.26	+0.08	6,859	94,942	-2,449
Sep10	090911	94.88	94.99	94.88	94.93	+0.08	2,996	64,795	+1,377
Dec10	090911	94.69	94.76	94.68	94.73	+0.08	3,653	45,561	+842
Mar11	090911	94.55	94.62	94.55	94.57	+0.07	1,755	21,990	+793
Jun11	090911	94.42	94.48	94.42	94.42	+0.04	1,429	19,304	+122
Sep11	090911	94.29	94.31	94.26	94.26	+0.02	537	6,614	-1
Dec11	090911	94.11	94.14	94.10	94.10	-0.04	217	3,172	+200
Total Volume and Open Interest							58,762	766,129	-16,922
10-Year Aus T-Bonds(SFE)
Sep09	090911	94.62	94.75	94.58	94.74	+0.13	182,334	303,248	-7,473
Dec09	090911	94.58	94.71	94.55	94.70	+0.13	159,221	212,694	+133,821
Total Volume and Open Interest							341,555	515,942	+126,348
3-Year Aus T-Bonds(SFE)
Sep09	090911	95.24	95.36	95.24	95.31	+0.07	209,391	351,220	-17,631
Dec09	090911	95.11	95.24	95.11	95.14	+0.03	152,404	219,708	+127,994
Total Volume and Open Interest							361,795	570,928	+110,363
Gold(CMX)
Oct09	090911	997.2	1012.4	995.2	1005.2	+9.5	6,426	20,267	+111
Dec09	090911	998.5	1013.7	996.3	1006.4	+9.6	129,181	327,934	+278
Feb10	090911	999.2	1014.9	997.6	1007.6	+9.6	2,650	21,358	-380
Apr10	090911	999.7	1014.6	999.6	1008.7	+9.7	2,950	21,453	-292
Jun10	090911	1000.5	1013.8	1000.5	1009.9	+9.7	1,767	12,145	-255
Aug10	090911	1010.5	1016.1	1009.4	1011.4	+9.7	764	7,448	+136
Oct10	090911	1011.9	1013.1	1011.9	1013.1	+9.7	2	3,767	-1
Dec10	090911	1007.3	1020.6	1007.3	1015.2	+9.7	2,856	11,592	-726
Feb11	090911	1017.7	1017.7	1017.7	1017.7	+9.6	0	1,012	+0
Apr11	090911	1020.5	1020.5	1020.5	1020.5	+9.6	0	447	+0
Jun11	090911	1023.7	1023.7	1023.7	1023.7	+9.6	102	8,128	-52
Total Volume and Open Interest							147,710	457,715	-1,113
Silver(CMX)
Sep09	090911	1672.0	1696.5	1667.6	1667.6	+2.6	118	357	-199
Dec09	090911	1671.0	1701.5	1664.5	1670.0	+3.0	30,047	91,119	+2,572
Mar10	090911	1685.5	1704.5	1673.0	1673.5	+3.1	1,804	10,138	+917
May10	090911	1675.0	1675.3	1675.0	1675.3	+3.0	69	2,357	+9
Jul10	090911	1690.0	1699.5	1677.1	1677.1	+2.9	45	2,745	+7
Sep10	090911	1682.0	1685.5	1678.9	1678.9	+2.8	16	2,651	+15
Dec10	090911	1683.5	1709.0	1677.0	1682.3	+2.7	183	3,901	+90
Total Volume and Open Interest							32,622	121,162	+3,413
Platinum(NYMEX)
Oct09	090911	1289.0	1328.0	1278.9	1320.7	+31.0	2,284	21,741	-1,482
Jan10	090911	1285.0	1330.5	1284.0	1325.9	+31.2	1,010	5,092	+935
Apr10	090911	1329.6	1331.3	1329.6	1331.3	+31.1	0	120	+0
Total Volume and Open Interest							3,294	26,953	-547
Palladium(NYMEX)
Sep09	090911	293.15	294.00	292.65	293.10	+1.05	13	289	-6
Dec09	090911	293.50	299.90	293.00	294.50	+1.05	583	21,745	-82
Mar10	090911	295.55	295.60	295.55	295.60	+1.05	1	244	+1
Total Volume and Open Interest							597	22,278	-87
Copper(CMX)
Sep09	090911	286.30	289.25	281.00	282.75	-3.20	414	3,060	-262
Dec09	090911	287.95	291.65	282.50	284.65	-3.00	22,211	88,820	-3,309
Mar10	090911	290.50	291.95	283.80	285.60	-2.90	2,189	11,068	+53
May10	090911	287.55	289.50	283.70	285.55	-2.75	361	1,973	+213
Jul10	090911	284.95	284.95	284.95	284.95	-2.55	7	1,471	+12
Total Volume and Open Interest							26,172	116,969	-2,869
DJIA Index(CBOT)
Sep09	090911	9596	9673	9580	9592	-13	2,039	10,851	-161
Dec09	090911	9547	9580	9510	9531	-13	2,168	3,330	+1,315
Mar10	090911	9495	9495	9473	9473	-13	1	754	+1
Jun10	090911	9417	9430	9417	9417	-13
Total Volume and Open Interest							4,208	14,935	+1,155
E-mini DJIA Index(CBOT)
Sep09	090911	9609	9649	9570	9592	-13	72,077	69,160	-7,057
Dec09	090911	9547	9588	9509	9531	-13	74,846	21,122	+11,910
Mar10	090911	9520	9520	9473	9473	-13	16	18	+1
Jun10	090911	9417	9417	9417	9417	-13
Total Volume and Open Interest							146,939	90,300	+4,854
S & P 500(CME)
Sep09	090911	1044.50	1048.00	1038.00	1041.60	-0.10	86,312	243,815	-46,535
Dec09	090911	1037.00	1043.50	1033.50	1037.30	-0.10	82,909	187,085	+56,554
Mar10	090911	1032.70	1037.80	1029.80	1032.70	-0.10	0	4,100	+0
Jun10	090911	1028.90	1034.00	1026.00	1028.90	-0.10	4	181	+2
Total Volume and Open Interest							169,225	435,186	+10,021
S & P 500 E-Mini(Globex)
Sep09	090911	1041.25	1048.25	1038.00	1041.50	-0.25	1,445,592	1,767,906	-447,830
Dec09	090911	1037.00	1043.75	1033.50	1037.25	-0.25	1,510,627	1,076,887	+508,893
Total Volume and Open Interest							2,956,273	2,844,955	+61,059
NASDAQ 100(CME)
Sep09	090911	1685.00	1690.00	1673.00	1685.50	+0.50	5,002	20,876	-3,149
Dec09	090911	1682.30	1688.50	1672.00	1683.50	+0.70	4,238	3,808	+3,170
Mar10	090911	1682.50	1682.50	1681.80	1682.50	+0.70	0	1	+0
Total Volume and Open Interest							9,240	24,685	+21
NASDAQ 100 E-Mini(Globex)
Sep09	090911	1683.30	1691.00	1674.00	1685.50	+0.50	186,098	271,894	-57,376
Dec09	090911	1683.00	1689.00	1672.00	1683.50	+0.70	227,024	111,382	+65,176
Total Volume and Open Interest							413,122	383,285	+7,800
S & P Midcap 400(CME)
Sep09	090911	677.50	678.20	677.50	678.20	+1.50	596	2,310	-301
Dec09	090911	676.50	680.00	673.00	676.00	+1.30	691	706	+476
Mar10	090911	674.00	674.00	673.70	674.00	+1.30
Total Volume and Open Interest							1,287	3,016	+175
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	090911	10570	10570	10415	10445	-130	11,622	30,659	+2,328
Mar10	090911	10450	10475	10450	10450	-125
Total Volume and Open Interest							17,227	47,084	-2,222
Nikkei 225(SGX)
Dec09	090911	10470	10510	10370	10430	-45	94,659	157,275	+9,852
Mar10	090911	10490	10490	10450	10450	-40	0	495	+300
Jun10	090911	10470	10470	10470	10470	-40	0	320	+0
Total Volume and Open Interest							213,238	164,360	-197,352
CAC 40(EURONEXT)
Sep09	090911	3721.5	3758.0	3716.5	3735.5	+28.5	111,202	507,239	+2,527
Oct09	090911	3726.0	3758.0	3718.0	3736.0	+28.5	2,980	51,039	+419
Nov09	090911	3719.5	3719.5	3719.5	3719.5	+28.5
Total Volume and Open Interest							114,398	561,086	+3,003
Hang Seng Index(HKFE)
Sep09	090911	21163	21294	20916	21140	+180	66,578	91,913	-1,378
Oct09	090911	21185	21280	20916	21120	+166	515	1,098	+66
Total Volume and Open Interest							67,287	97,375	-1,197
DAX(EUREX)
Sep09	090911	5610.0	5653.5	5598.5	5624.0	+32.0	160,461	132,515	-1,030
Dec09	090911	5618.5	5652.0	5603.0	5626.5	+32.5	17,915	62,478	+10,686
Mar10	090911	5620.0	5653.5	5606.0	5629.5	+32.0	3,678	2,742	+666
Total Volume and Open Interest							182,054	197,735	+10,322
FT-SE 100(EURONEXT)
Sep09	090911	5017.50	5044.00	4987.00	5011.50	+21.00	150,043	592,722	-25,569
Dec09	090911	4985.50	5012.50	4958.00	4980.00	+22.00	36,850	122,579	+41,705
Mar10	090911	4936.50	4958.00	4936.50	4938.00	+21.00	127	1,459	+16
Total Volume and Open Interest							187,020	716,913	+16,152
SPI 200(SFE)
Sep09	090911	4562.0	4614.0	4537.0	4598.0	+33.0	44,754	219,825	+11,406
Dec09	090911	4570.0	4622.0	4550.0	4610.0	+33.0	13,811	22,188	+11,776
Mar10	090911	4600.0	4600.0	4591.0	4591.0	+33.0	2	4,586	+0
Total Volume and Open Interest							58,797	247,867	+23,144
GSCI(CME)
Sep09	090911	457.00	463.25	443.50	445.65	-11.85	3,094	8,063	-3,121
Oct09	090911	467.00	471.00	451.00	454.00	-11.50	3,082	8,425	+2,843
Nov09	090911	471.50	475.50	457.50	459.50	-10.90	0	1	+0
Total Volume and Open Interest							6,176	16,489	-278
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