MRCI's End of Day Prices

Daily Futures Price Listing Thu September 17, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	090917	950.00	962.75	937.25	953.00	+2.50	92,225	251,466	-2,801
Jan10	090917	953.75	965.75	941.50	956.25	+1.25	14,731	65,600	-437
Mar10	090917	956.50	964.50	943.75	955.50	-1.25	7,939	31,832	-238
May10	090917	953.00	967.75	942.00	951.50	-5.00	5,247	23,674	+311
Jul10	090917	951.00	968.00	942.25	952.00	-6.50	6,716	28,555	+456
Aug10	090917	938.50	952.00	938.50	945.00	-7.00	14	329	-9
Sep10	090917	930.00	940.00	930.00	930.00	-10.00	5	110	-1
Nov10	090917	928.25	935.00	912.50	918.00	-12.00	3,065	25,698	+731
Jan11	090917	925.00	935.00	917.75	923.00	-12.00	3	204	+3
Mar11	090917	927.00	937.00	927.00	927.00	-10.00	0	40	+0
May11	090917	927.00	937.00	927.00	927.00	-10.00	0	2	+0
Jul11	090917	927.00	938.00	927.00	927.00	-11.00	1	16	+1
Aug11	090917	926.00	936.00	926.00	926.00	-10.00
Sep11	090917	930.00	934.00	925.00	925.00	-9.00	1	1	+1
Total Volume and Open Interest							129,954	428,718	-1,981
Soybean Meal(CBOT)
Oct09	090917	297.80	301.30	292.70	299.00	+1.20	8,305	27,118	-1,099
Dec09	090917	294.00	297.50	288.00	293.30	-0.70	29,955	74,986	-2,597
Jan10	090917	289.80	293.50	286.00	290.50	-1.40	4,110	11,569	+60
Mar10	090917	289.60	289.60	283.30	287.10	-2.50	3,426	13,073	+13
May10	090917	288.10	288.10	281.90	284.30	-3.80	1,767	12,174	-202
Jul10	090917	289.00	289.00	282.30	284.30	-4.60	1,229	7,960	+264
Aug10	090917	284.30	284.30	282.30	283.40	-5.00	143	2,074	-39
Sep10	090917	280.90	282.20	279.60	279.60	-5.30	17	1,986	+2
Oct10	090917	273.40	273.40	270.00	270.00	-6.40	22	1,135	+2
Dec10	090917	273.80	275.50	268.90	269.30	-6.60	235	5,000	+33
Total Volume and Open Interest							49,209	157,272	-3,563
Soybean Oil(CBOT)
Oct09	090917	34.23	34.75	34.15	34.55	+0.17	8,682	26,440	-867
Dec09	090917	34.56	35.20	34.48	34.96	+0.18	31,047	123,118	-725
Jan10	090917	35.02	35.44	34.92	35.35	+0.20	4,448	25,347	+349
Mar10	090917	35.14	35.63	35.14	35.60	+0.21	2,538	15,408	-121
May10	090917	35.32	35.76	35.30	35.76	+0.22	832	9,931	-177
Jul10	090917	35.45	35.91	35.45	35.91	+0.22	915	8,286	+213
Aug10	090917	35.93	36.01	35.85	36.01	+0.22	19	840	-1
Sep10	090917	36.10	36.10	36.10	36.10	+0.22	32	452	+6
Oct10	090917	36.15	36.19	36.15	36.19	+0.22	20	430	+0
Dec10	090917	36.04	36.37	35.96	36.34	+0.20	120	8,824	-7
Total Volume and Open Interest							48,653	219,078	-1,330
Canola(WCE)
Nov09	090917	396.2	399.5	393.0	396.4	-1.8	6,976	65,794	-709
Jan10	090917	403.5	403.5	397.2	400.4	-1.8	1,798	22,630	+883
Mar10	090917	401.0	403.5	398.9	402.4	-3.2	198	2,452	+50
May10	090917	408.5	408.5	408.5	408.5	-2.4	10	585	+0
Jul10	090917	405.9	409.8	405.9	409.8	-2.2	0	865	+0
Total Volume and Open Interest							8,982	92,453	+224
Corn(CBOT)
Dec09	090917	335.25	341.50	322.75	329.00	-7.25	164,737	521,199	-8,970
Mar10	090917	348.50	354.50	336.25	342.25	-7.25	28,244	144,138	+4,163
May10	090917	357.75	363.00	345.50	351.50	-7.25	3,035	32,924	+341
Jul10	090917	366.00	371.00	353.75	360.25	-6.75	6,682	66,230	+579
Sep10	090917	380.00	380.00	362.50	368.75	-6.50	1,547	12,401	+13
Dec10	090917	383.25	390.00	372.50	378.75	-6.00	7,709	68,265	+87
Mar11	090917	400.00	400.00	387.75	391.25	-5.50	72	2,012	+33
May11	090917	396.25	404.75	394.25	398.25	-6.50	5	222	+1
Jul11	090917	415.00	415.00	400.50	404.75	-5.75	58	1,482	+30
Sep11	090917	398.50	403.50	398.50	398.50	-5.00	7	163	+1
Total Volume and Open Interest							212,246	855,404	-3,688
Wheat(CBOT)
Dec09	090917	467.50	476.75	458.00	461.75	-5.50	31,700	202,321	-1,395
Mar10	090917	486.50	496.00	478.00	481.50	-5.50	3,739	44,559	-94
May10	090917	498.50	507.25	491.75	494.00	-5.50	230	7,678	+46
Jul10	090917	510.00	511.00	501.00	505.75	-4.50	1,327	44,884	-28
Sep10	090917	526.00	526.00	517.00	521.00	-4.50	107	726	-1
Dec10	090917	548.00	555.00	539.00	543.50	-4.25	1,243	16,746	+410
Total Volume and Open Interest							38,404	317,978	-1,027
Wheat(KCBT)
Dec09	090917	479.50	488.00	470.75	474.25	-5.75	9,357	61,381	-283
Mar10	090917	496.50	497.00	487.50	490.50	-6.00	1,657	20,115	+667
May10	090917	510.00	510.00	499.25	502.00	-6.00	241	4,044	+106
Jul10	090917	521.00	525.00	510.75	513.75	-6.25	650	13,838	+175
Sep10	090917	527.75	530.75	524.00	525.50	-6.00	24	898	+2
Dec10	090917	544.75	550.00	540.00	543.00	-6.00	974	12,322	+418
Total Volume and Open Interest							12,903	112,767	+1,085
Wheat(MGE)
Sep09	090914	473.00	473.00	473.00	473.00	-2.50	0	101	+0
Dec09	090917	499.00	509.50	494.00	500.50	+0.75	3,374	20,005	-586
Mar10	090917	514.50	525.50	511.75	516.50	+1.00	686	9,492	-141
May10	090917	526.25	530.00	523.25	526.25	-1.50	106	2,925	-36
Jul10	090917	541.50	546.50	534.25	538.75	unch	88	6,333	-65
Total Volume and Open Interest							4,514	43,251	-949
Oats(CBOT)
Dec09	090917	216.00	220.75	212.75	214.00	-3.25	382	11,798	-163
Mar10	090917	232.50	232.50	227.00	227.00	-3.25	67	2,189	+55
May10	090917	236.00	239.25	236.00	236.00	-3.25	0	8	+0
Jul10	090917	245.50	248.75	245.50	245.50	-3.25	0	4	+0
Total Volume and Open Interest							449	14,000	-108
Rough Rice(CBOT)
Sep09	090914	13.00	13.33	13.00	13.00	-0.33	100	107	-59
Nov09	090917	13.27	13.31	13.19	13.28	+0.01	331	7,806	-31
Jan10	090917	13.52	13.55	13.48	13.52	unch	79	1,055	+26
Mar10	090917	13.76	13.76	13.74	13.76	-0.01	44	1,015	+13
Total Volume and Open Interest							505	10,561	+47
Live Cattle(CME)
Oct09	090917	86.900	87.000	85.750	85.785	-1.195	15,076	53,957	-4,770
Dec09	090917	86.500	86.535	85.250	85.350	-1.300	13,887	106,474	+2,500
Feb10	090917	87.500	87.580	86.450	86.550	-1.180	5,241	43,826	+492
Apr10	090917	89.450	89.500	88.500	88.535	-1.065	2,945	31,844	+677
Jun10	090917	85.900	85.900	85.180	85.385	-0.545	942	12,313	+242
Aug10	090917	85.700	86.000	85.500	85.635	-0.715	8	1,894	+3
Total Volume and Open Interest							38,103	252,495	-856
Feeder Cattle(CME)
Sep09	090917	98.285	98.285	96.600	96.650	-1.635	341	1,755	-152
Oct09	090917	98.385	98.480	96.450	96.700	-1.750	1,008	8,269	-381
Nov09	090917	98.550	98.680	96.900	97.000	-1.550	1,445	10,652	+268
Jan10	090917	99.230	99.250	97.885	98.250	-1.050	362	3,251	+32
Mar10	090917	99.100	99.230	98.080	98.400	-1.000	52	1,129	+25
Apr10	090917	100.300	100.350	99.300	99.800	-0.800	45	339	+18
May10	090917	100.700	100.700	99.850	100.150	-0.985	48	632	+20
Total Volume and Open Interest							3,306	26,134	-167
Lean Hogs(CME)
Oct09	090917	52.500	53.630	52.050	52.180	-0.270	14,846	24,732	-2,411
Dec09	090917	51.580	52.735	51.235	52.035	+0.585	20,368	68,180	+1,742
Feb10	090917	57.650	58.850	57.550	58.330	+0.480	4,028	26,730	+31
Apr10	090917	62.900	64.050	62.750	63.000	+0.120	1,516	13,504	+318
May10	090917	68.950	69.550	68.400	68.975	+0.025	41	905	+13
Jun10	090917	71.930	72.750	71.450	72.080	+0.130	1,061	7,629	+292
Jul10	090917	71.250	71.600	70.650	71.400	+0.150	214	1,776	+137
Aug10	090917	70.050	70.400	69.600	70.000	-0.050	116	1,321	+51
Total Volume and Open Interest							42,220	145,183	+195
Class III Milk(CME)
Sep09	090917	12.06	12.07	12.04	12.05	unch	122	3,696	-35
Oct09	090917	12.15	12.25	12.10	12.16	+0.05	138	3,866	-41
Nov09	090917	12.93	13.09	12.93	13.02	+0.05	101	3,813	+15
Dec09	090917	13.67	13.74	13.55	13.70	+0.03	137	3,824	+46
Jan10	090917	13.76	13.83	13.69	13.81	+0.05	47	1,608	+12
Total Volume and Open Interest							729	23,858	+49
Cocoa(ICE)
Dec09	090917	3075	3110	3062	3074	unch	21,864	59,719	-3,260
Mar10	090917	3100	3128	3090	3099	+1	2,106	35,548	-43
May10	090917	3121	3132	3108	3108	unch	595	9,399	+381
Jul10	090917	3109	3109	3109	3109	unch	16	4,249	-7
Sep10	090917	3112	3112	3111	3111	+1	42	3,374	+7
Dec10	090917	3121	3121	3121	3121	+1	4	1,983	+0
Mar11	090917	3116	3116	3116	3116	+1	0	3,809	+0
Total Volume and Open Interest							24,627	121,763	-2,922
Coffee "C"(ICE)
Sep09	090917	135.50	135.50	135.00	135.05	+1.85	36	28	+2
Dec09	090917	134.50	137.05	134.20	136.05	+1.85	9,018	64,363	-270
Mar10	090917	136.85	139.90	136.85	138.95	+1.80	1,392	16,737	+340
May10	090917	139.05	141.80	139.05	140.80	+1.75	368	8,400	+27
Jul10	090917	142.00	143.45	142.00	142.55	+1.75	149	2,350	+35
Sep10	090917	143.50	145.15	143.50	144.20	+1.65	98	2,656	+65
Total Volume and Open Interest							11,296	96,557	+272
Orange Juice(ICE)
Nov09	090917	99.10	103.50	97.45	102.65	+3.85	1,935	23,023	-105
Jan10	090917	102.65	106.90	101.25	105.75	+3.65	70	2,225	+32
Mar10	090917	106.30	109.55	106.05	109.20	+3.65	238	3,111	+222
May10	090917	112.70	112.70	112.30	112.30	+3.60	2	441	-2
Jul10	090917	115.40	115.40	114.95	114.95	+3.60	0	85	+0
Sep10	090917	116.70	116.70	116.70	116.70	+3.60	0	1	+0
Total Volume and Open Interest							2,245	29,066	+147
Sugar #11(ICE)
Oct09	090917	22.55	22.89	22.32	22.66	+0.17	50,566	143,821	-11,300
Mar10	090917	24.00	24.38	23.62	23.93	-0.07	62,384	324,472	+8,951
May10	090917	22.89	23.16	22.44	22.73	-0.17	9,790	69,921	+1,527
Jul10	090917	21.63	21.85	21.12	21.38	-0.24	5,891	114,149	+639
Oct10	090917	20.80	20.86	20.24	20.46	-0.29	3,246	73,875	-147
Total Volume and Open Interest							134,700	824,403	-347
London Cocoa(LCE)
Dec09	090917	1989	1999	1973	1977	-5	18,078	65,231	+2,025
Mar10	090917	1999	2008	1984	1991	-2	5,361	34,273	+424
May10	090917	2007	2022	2002	2009	+2	4,489	36,089	+1,959
Jul10	090917	1983	1983	1972	1972	-2	298	9,110	-145
Sep10	090917	1972	1980	1969	1969	unch	0	3,661	+0
Dec10	090917	1965	1970	1960	1960	-2	0	759	+0
Mar11	090917	1956	1958	1950	1950	-9	400	3,488	+284
Total Volume and Open Interest							12,799	158,243	+2,177
London Sugar(LCE)
Dec09	090917	589.40	590.50	579.80	586.00	-5.60	2,952	26,428	+279
Mar10	090917	610.10	610.20	600.60	606.00	-4.50	1,059	23,316	+36
May10	090917	595.10	597.00	589.80	593.00	-3.50	541	6,848	+141
Aug10	090917	568.20	569.40	563.40	564.60	-5.30	445	5,750	-128
Oct10	090917	540.40	545.00	540.40	544.00	-4.50	57	3,277	-23
Total Volume and Open Interest							5,098	66,520	+305
Cotton(ICE)
Oct09	090917	62.30	62.66	62.15	62.66	+0.54	141	641	-129
Dec09	090917	63.62	64.21	63.52	64.18	+0.66	9,913	99,912	+3,283
Mar10	090917	65.50	66.20	65.50	66.19	+0.70	1,524	26,866	+626
May10	090917	67.00	67.63	67.00	67.63	+0.62	89	3,249	+7
Jul10	090917	68.30	68.76	68.25	68.76	+0.58	85	3,518	+7
Oct10	090917	69.65	70.04	69.65	70.04	+0.56	0	61	+0
Total Volume and Open Interest							11,894	138,380	+3,886
Lumber(CME)
Nov09	090917	178.7	185.1	177.0	182.0	+6.9	286	6,369	-22
Jan10	090917	198.7	205.5	197.6	203.8	+8.3	50	2,290	+27
Mar10	090917	210.5	217.3	210.5	215.8	+6.8	16	121	+0
May10	090917	223.0	223.0	218.8	219.1	+3.1	0	11	+0
Total Volume and Open Interest							352	8,793	+5
Crude Oil(NYM)
Oct09	090917	72.31	73.16	71.66	72.47	-0.04	291,946	92,318	-19,605
Nov09	090917	72.71	73.58	72.13	72.94	+0.07	174,206	285,854	+11,043
Dec09	090917	72.94	74.00	72.59	73.43	+0.18	88,979	165,951	-4,303
Jan10	090917	73.44	74.39	73.21	73.93	+0.28	23,849	55,811	-1,555
Feb10	090917	74.06	74.79	73.74	74.38	+0.31	7,526	28,935	-253
Mar10	090917	74.49	74.99	74.07	74.87	+0.33	6,768	31,770	+24
Apr10	090917	75.01	75.35	75.01	75.34	+0.33	1,874	14,879	-86
May10	090917	75.85	75.85	75.78	75.85	+0.34	2,818	15,021	+541
Jun10	090917	76.02	76.70	75.50	76.36	+0.35	13,085	80,236	+374
Jul10	090917	76.20	76.87	76.01	76.75	+0.36	2,477	28,796	+438
Aug10	090917	77.10	77.10	76.98	77.07	+0.37	1,149	11,080	-137
Sep10	090917	76.70	77.38	76.70	77.38	+0.38	1,714	18,930	+482
Oct10	090917	78.00	78.00	77.60	77.71	+0.40	1,775	9,600	-308
Nov10	090917	78.06	78.06	78.06	78.06	+0.43	2,767	13,385	+179
Dec10	090917	77.96	78.72	77.60	78.41	+0.46	15,661	103,914	-896
Jan11	090917	78.59	78.59	78.59	78.59	+0.49	2,087	11,579	+45
Total Volume and Open Interest							647,607	1,184,722	-12,907
e-miNY Crude Oil(NYM)
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090917	72.375	73.250	71.650	72.475	-0.025	11,931	4,794	+108
Nov09	090917	72.500	73.625	72.150	72.950	+0.075	2,123	1,707	+602
Dec09	090917	73.025	73.900	72.900	73.425	+0.175	513	609	-23
Jan10	090917	73.700	74.200	73.675	73.925	+0.275	102	161	+19
Feb10	090917	74.375	74.375	74.375	74.375	+0.300	0	105	+0
Mar10	090917	74.875	74.875	74.875	74.875	+0.325	0	5	+0
Apr10	090917	75.350	75.350	75.350	75.350	+0.350
May10	090917	75.850	75.850	75.850	75.850	+0.350	0	2	+0
Jun10	090917	76.350	76.350	76.350	76.350	+0.350	0	9	+0
Total Volume and Open Interest							14,669	7,476	+706
Heating Oil(NYM)
Oct09	090917	182.00	185.70	181.51	184.09	+1.51	37,877	37,406	-3,839
Nov09	090917	185.24	188.78	184.78	187.20	+1.43	18,472	58,789	+1,021
Dec09	090917	188.36	191.76	187.90	190.18	+1.35	13,561	54,906	+912
Jan10	090917	191.85	194.79	191.07	193.32	+1.38	5,325	30,376	-76
Feb10	090917	193.35	196.48	193.33	195.45	+1.42	2,221	17,355	+495
Mar10	090917	195.78	198.38	195.16	197.09	+1.44	1,684	15,774	-68
Apr10	090917	196.65	198.34	196.65	198.34	+1.44	1,227	12,051	+63
May10	090917	199.65	199.74	199.65	199.74	+1.39	851	11,241	-101
Jun10	090917	199.20	202.27	199.20	201.14	+1.34	2,799	22,007	+136
Jul10	090917	203.80	203.80	202.79	202.79	+1.34	340	6,589	-16
Aug10	090917	204.60	204.60	204.20	204.44	+1.34	759	3,276	+184
Sep10	090917	206.44	206.44	206.44	206.44	+1.34	638	5,787	-16
Total Volume and Open Interest							91,867	316,418	-644
Gasoline(NYMEX)
Oct09	090917	184.56	187.31	183.25	185.12	+0.29	39,190	50,600	+198
Nov09	090917	184.57	187.34	183.38	185.32	+0.31	22,908	68,315	+6,047
Dec09	090917	185.70	187.83	184.01	185.95	+0.30	13,180	32,934	+1,862
Jan10	090917	187.61	188.96	186.11	188.11	+0.30	3,139	20,078	+1,185
Feb10	090917	189.11	191.56	189.11	190.33	+0.28	1,516	5,614	+459
Mar10	090917	191.17	193.77	190.60	192.56	+0.23	1,144	9,943	+346
Apr10	090917	204.50	205.11	204.50	205.11	+0.18	562	6,545	+180
May10	090917	206.10	206.10	204.61	205.91	+0.18	524	4,063	+168
Jun10	090917	206.20	206.46	206.20	206.46	+0.18	399	6,434	+196
Jul10	090917	206.31	206.31	206.31	206.31	+0.18	15	1,442	+4
Total Volume and Open Interest							82,679	214,423	+10,639
e-miNY RBOB Gasoline(NYM)
Oct09	090917	185.12	185.12	185.12	185.12	+0.29	0	1	+0
Nov09	090917	185.32	185.32	185.32	185.32	+0.31
Dec09	090917	185.95	185.95	185.95	185.95	+0.30	0	2	+0
Jan10	090917	188.11	188.11	188.11	188.11	+0.30
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct09	090917	3.771	3.900	3.442	3.458	-0.302	195,651	102,082	-20,328
Nov09	090917	4.735	4.820	4.440	4.455	-0.260	112,960	160,177	+13,044
Dec09	090917	5.318	5.423	5.103	5.115	-0.202	27,706	67,077	-914
Jan10	090917	5.560	5.666	5.350	5.363	-0.200	21,173	70,752	-1,793
Feb10	090917	5.605	5.690	5.394	5.401	-0.195	5,050	24,840	+198
Mar10	090917	5.545	5.651	5.371	5.375	-0.196	9,798	44,086	+703
Apr10	090917	5.530	5.635	5.363	5.368	-0.185	6,782	38,905	-69
May10	090917	5.620	5.655	5.418	5.418	-0.187	1,983	21,132	+32
Jun10	090917	5.707	5.736	5.500	5.503	-0.191	873	10,498	+58
Jul10	090917	5.690	5.840	5.603	5.608	-0.195	757	11,003	-97
Aug10	090917	5.893	5.930	5.696	5.696	-0.197	697	8,893	+5
Sep10	090917	5.926	6.010	5.773	5.773	-0.193	928	8,593	+54
Oct10	090917	6.127	6.150	5.928	5.928	-0.190	3,739	24,247	-502
Nov10	090917	6.508	6.550	6.328	6.328	-0.190	172	6,421	+29
Dec10	090917	6.910	6.939	6.695	6.705	-0.193	358	13,643	+105
Jan11	090917	7.050	7.167	6.920	6.928	-0.192	671	9,320	-116
Total Volume and Open Interest							390,145	734,640	-9,506
Brent Crude Oil(ICE)
Nov09	090917	71.63	72.20	70.92	71.55	-0.12	137,677	156,232	-3,360
Dec09	090917	72.20	72.92	71.64	72.28	-0.09	68,566	155,875	-2,465
Jan10	090917	72.80	73.55	72.28	72.96	-0.04	17,715	50,837	+1,109
Feb10	090917	73.38	74.02	73.05	73.58	+0.01	5,031	25,923	+672
Mar10	090917	74.03	74.60	73.63	74.18	+0.05	2,717	17,047	-221
Apr10	090917	74.44	75.17	74.21	74.78	+0.08	1,790	15,008	+20
May10	090917	74.99	75.72	74.78	75.37	+0.12	1,403	7,385	+116
Jun10	090917	75.72	76.35	75.31	75.92	+0.15	4,089	50,689	+486
Jul10	090917	75.99	76.37	75.99	76.37	+0.17	992	9,498	-137
Aug10	090917	76.82	76.84	76.77	76.77	+0.19	582	6,539	+83
Sep10	090917	77.14	77.14	77.14	77.14	+0.22	464	4,113	-98
Oct10	090917	77.48	77.48	77.48	77.48	+0.25	565	6,310	-118
Nov10	090917	77.75	77.75	77.75	77.75	+0.27	543	3,899	+76
Dec10	090917	77.72	78.34	77.31	78.00	+0.28	7,527	70,742	-618
Total Volume and Open Interest							252,664	666,196	-4,484
Gas Oil(ICE)
Oct09	090917	577.75	588.00	575.50	586.75	+24.25	53,457	79,658	-2,629
Nov09	090917	586.00	595.25	583.00	594.00	+23.75	44,961	75,903	+3,654
Dec09	090917	593.50	602.50	591.25	601.50	+23.25	28,715	86,045	+2,468
Jan10	090917	604.00	611.25	601.50	610.25	+22.75	9,137	50,520	+2,616
Feb10	090917	609.75	617.50	609.75	617.50	+22.75	5,502	23,887	-819
Mar10	090917	618.50	623.75	615.25	623.75	+22.75	2,603	23,392	+678
Apr10	090917	624.25	629.50	621.00	629.50	+22.50	1,629	13,018	+379
May10	090917	626.75	635.00	626.75	635.00	+22.25	1,507	14,068	+285
Jun10	090917	635.00	641.00	632.00	640.00	+22.00	4,010	37,655	-775
Jul10	090917	641.00	647.50	641.00	647.50	+22.00	1,276	12,237	-354
Total Volume and Open Interest							157,117	530,438	+5,979
Ethanol(CBOT)
Sep09	090903	1.587	1.587	1.587	1.587	-0.013	15	218	+10
Oct09	090917	1.643	1.645	1.630	1.635	-0.015	67	389	-17
Nov09	090917	1.605	1.624	1.604	1.617	-0.023	20	482	+18
Dec09	090917	1.604	1.621	1.604	1.616	-0.022	16	398	+8
Jan10	090917	1.608	1.622	1.605	1.619	-0.021	18	723	+11
Feb10	090917	1.610	1.623	1.610	1.623	-0.017	22	338	+4
Mar10	090917	1.625	1.627	1.625	1.626	-0.023	26	439	+6
Apr10	090917	1.630	1.635	1.630	1.632	-0.008	4	502	+4
Total Volume and Open Interest							202	4,572	+60
WTI Crude Oil(ICE)
Oct09	090917	72.28	73.30	71.66	72.47	-0.04	56,966	36,724	-4,841
Nov09	090917	72.80	73.73	72.13	72.94	+0.07	86,200	123,118	+4,043
Dec09	090917	73.01	74.15	72.60	73.43	+0.18	36,840	76,631	+910
Jan10	090917	73.52	74.26	73.04	73.93	+0.28	5,763	18,351	+223
Feb10	090917	73.93	74.68	73.83	74.38	+0.31	1,328	14,424	-254
Mar10	090917	74.77	75.15	74.31	74.87	+0.33	1,462	12,601	-423
Apr10	090917	75.27	75.60	74.78	75.34	+0.33	1,812	5,620	+146
May10	090917	75.76	76.08	75.28	75.85	+0.34	998	5,832	+56
Jun10	090917	75.86	76.57	75.79	76.36	+0.35	3,565	21,682	-962
Jul10	090917	76.75	76.75	76.75	76.75	+0.36	614	25,113	+134
Aug10	090917	77.07	77.07	77.07	77.07	+0.37	56	5,845	+11
Sep10	090917	77.38	77.38	77.38	77.38	+0.38	40	7,809	+6
Oct10	090917	77.71	77.71	77.71	77.71	+0.40	46	5,022	-1
Nov10	090917	78.06	78.06	78.06	78.06	+0.43	107	4,693	+46
Dec10	090917	77.73	78.85	77.73	78.41	+0.46	5,626	59,388	-245
Jan11	090917	78.59	78.59	78.59	78.59	+0.49	22	9,300	+0
Total Volume and Open Interest							202,931	507,183	-964
US Dollar Index(ICE)
Dec09	090917	76.530	76.655	76.230	76.430	-0.045	5,467	31,700	-669
Mar10	090917	76.865	76.865	76.670	76.685	-0.050	5	2,032	+2
Jun10	090917	76.950	76.950	76.950	76.950	-0.050	3	3	+3
Total Volume and Open Interest							5,475	33,735	-664
Australian Dollar(CME)
Dec09	090917	86.67	87.16	86.29	86.62	-0.15	71,212	107,755	+3,020
Mar10	090917	86.03	86.20	85.60	85.92	-0.15	93	102	+73
Jun10	090917	85.11	85.26	85.11	85.11	-0.15
Total Volume and Open Interest							71,305	107,872	+3,093
British Pound(CME)
Dec09	090917	164.81	165.68	164.24	164.47	-0.45	107,745	65,537	-1,499
Mar10	090917	165.58	165.65	164.35	164.50	-0.45	20	98	+0
Jun10	090917	164.53	165.38	164.53	164.53	-0.44	0	2	+0
Total Volume and Open Interest							107,765	65,657	-1,499
Canadian Dollar(CME)
Dec09	090917	93.77	94.44	93.68	93.94	+0.15	61,026	90,071	+2,552
Mar10	090917	94.00	94.39	93.70	93.93	+0.15	82	1,167	-12
Jun10	090917	93.92	94.35	93.71	93.92	+0.15	6	263	+3
Sep10	090917	93.91	94.34	93.71	93.91	+0.15	5	361	+1
Total Volume and Open Interest							61,121	91,877	+2,544
Japanese Yen(CME)
Dec09	090917	110.05	110.53	109.19	109.76	-0.30	138,487	108,031	-332
Mar10	090917	110.50	110.60	109.34	109.86	-0.29	31	75	+2
Jun10	090917	110.02	110.53	109.75	110.02	-0.29	0	1	+0
Total Volume and Open Interest							138,556	108,128	-310
Swiss Franc(CME)
Dec09	090917	96.97	97.39	96.58	97.33	+0.29	41,896	47,970	+3,043
Mar10	090917	97.28	97.48	96.86	97.43	+0.29	1	81	+1
Jun10	090917	97.58	97.58	97.06	97.58	+0.29
Total Volume and Open Interest							41,897	48,052	+3,044
EuroFX(CME)
Dec09	090917	147.08	147.73	146.87	147.47	+0.25	241,223	149,795	-6,124
Mar10	090917	147.48	147.61	146.89	147.46	+0.25	137	653	+103
Jun10	090917	147.45	147.45	147.11	147.45	+0.23	0	52	+0
Total Volume and Open Interest							241,360	150,501	-6,021
Mexican Peso(CME)
Oct09	090917	750.2	753.8	750.2	750.2	-3.5
Nov09	090917	747.2	750.8	747.2	747.2	-3.5
Total Volume and Open Interest							22,262	51,261	+164
Brazilian Real(CME)
Oct09	090917	552.45	554.65	552.45	552.45	-2.20
Nov09	090917	549.65	551.75	549.65	549.65	-2.10
Dec09	090917	548.60	548.60	546.00	546.90	-3.10	39	2,974	+38
Jan10	090917	543.55	545.10	543.55	543.55	-1.55
Total Volume and Open Interest							39	2,974	+38
30-Year T-Bonds(CBOT)
Sep09	090917	120~100	121~210	120~030	121~160	+1~060	7,215	15,481	+413
Dec09	090917	118~300	120~100	118~190	120~030	+1~060	245,512	723,433	-5,924
Mar10	090917	119~090	119~090	118~030	119~090	+1~060	3	156	-2
Total Volume and Open Interest							252,730	739,073	-5,513
10-Year T-Notes(CBOT)
Sep09	090917	118~125	118~315	118~050	118~285	+0~165	8,974	30,850	-3,021
Dec09	090917	116~285	117~165	116~200	117~130	+0~165	1,048,780	1,054,651	-6,067
Mar10	090917	116~130	116~130	115~285	116~130	+0~165
Total Volume and Open Interest							1,057,754	1,085,501	-9,088
5-Year T-Notes(CBOT)
Sep09	090917	116~040	116~107	116~040	116~098	+0~041	10,013	18,715	-5,541
Dec09	090917	115~027	115~076	114~126	115~068	+0~041	522,124	769,784	+3,675
Mar10	090917	115~060	115~060	115~019	115~060	+0~041
Total Volume and Open Interest							532,137	788,499	-1,866
2 Year T-Notes(CBOT)
Sep09	090917	108~113	109~001	108~109	108~124	+0~009	4,497	28,095	-2,104
Dec09	090917	108~033	108~049	108~025	108~044	+0~009	213,128	743,313	+4,369
Mar10	090917	108~044	108~044	108~035	108~044	+0~009
Total Volume and Open Interest							217,625	771,408	+2,265
Eurodollars(CME)
Dec09	090917	99.545	99.550	99.510	99.540	unch	246,221	984,309	+10,025
Mar10	090917	99.320	99.355	99.280	99.340	+0.020	270,432	992,746	+1,564
Jun10	090917	98.975	99.025	98.930	99.010	+0.035	366,844	768,200	+15,579
Sep10	090917	98.580	98.655	98.535	98.630	+0.040	374,996	655,401	-12,365
Dec10	090917	98.175	98.250	98.125	98.225	+0.040	391,103	833,550	-22,969
Mar11	090917	97.785	97.875	97.745	97.845	+0.045	231,066	429,275	-2,489
Jun11	090917	97.420	97.515	97.385	97.485	+0.060	219,494	430,596	-2,342
Sep11	090917	97.095	97.200	97.070	97.170	+0.075	144,515	257,976	-7,950
Dec11	090917	96.770	96.900	96.760	96.870	+0.085	78,504	191,242	+2,204
Mar12	090917	96.535	96.670	96.515	96.640	+0.095	60,699	144,822	-2,689
Jun12	090917	96.325	96.460	96.295	96.425	+0.100	53,373	125,568	-1,048
Sep12	090917	96.160	96.285	96.115	96.250	+0.105	38,085	82,066	-1,893
Dec12	090917	95.990	96.100	95.930	96.080	+0.110	14,355	54,445	-591
Mar13	090917	95.865	95.990	95.810	95.970	+0.115	16,683	61,130	-496
Jun13	090917	95.740	95.875	95.690	95.855	+0.120	11,331	28,844	-2,778
Sep13	090917	95.645	95.770	95.585	95.750	+0.125	6,395	42,518	+114
Dec13	090917	95.530	95.650	95.475	95.635	+0.130	5,265	27,751	+170
Mar14	090917	95.405	95.580	95.405	95.565	+0.130	2,803	25,124	-64
Total Volume and Open Interest							2,576,857	6,360,616	-24,095
30 Day Federal Funds(CBOT)
Sep09	090917	99.840	99.840	99.835	99.840	unch	5,989	38,371	-1,417
Oct09	090917	99.825	99.825	99.815	99.820	-0.005	9,329	46,683	+3,855
Nov09	090917	99.815	99.820	99.805	99.810	-0.005	5,730	53,214	+470
Dec09	090917	99.810	99.815	99.795	99.805	-0.010	8,813	53,350	+323
Jan10	090917	99.790	99.795	99.775	99.780	-0.015	7,591	43,174	-870
Feb10	090917	99.720	99.725	99.700	99.715	-0.010	11,812	56,171	+1,073
Total Volume and Open Interest							76,285	414,011	+5,937
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)
Dec09	090917	99.530	99.530	99.530	99.530	-0.005	0	837	+295
Mar10	090917	99.580	99.580	99.580	99.580	+0.015	0	814	+0
Jun10	090917	99.565	99.565	99.565	99.565	unch
Sep10	090917	99.550	99.550	99.550	99.550	unch
Dec10	090917	99.510	99.510	99.510	99.510	unch
Mar11	090917	99.425	99.425	99.425	99.425	unch
Jun11	090917	99.365	99.365	99.365	99.365	unch
Sep11	090917	99.365	99.365	99.365	99.365	unch
Dec11	090917	99.155	99.155	99.155	99.155	-0.010
Mar12	090917	99.120	99.120	99.120	99.120	-0.010
Total Volume and Open Interest							0	1,651	+295
3-Mth Euro-Yen(SGX)
Dec09	090917	99.53	99.53	99.52	99.53	-0.01	611	5,591	+116
Mar10	090917	99.54	99.56	99.54	99.56	-0.01	100	4,146	+50
Jun10	090917	99.54	99.55	99.54	99.55	-0.01	0	2,052	+50
Sep10	090917	99.52	99.54	99.51	99.54	-0.01	100	1,084	+150
Dec10	090917	99.46	99.50	99.46	99.50	-0.01	0	574	+50
Mar11	090917	99.42	99.42	99.41	99.41	-0.01	100	562	+50
Jun11	090917	99.35	99.35	99.35	99.35	-0.01	0	52	+0
Sep11	090917	99.35	99.35	99.35	99.35	-0.01	0	51	+0
Total Volume and Open Interest							911	15,584	+466
Japanese Gov't Bonds(SGX)
Dec09	090917	138.96	138.96	138.56	138.60	-0.30	2,910	13,763	-842
Mar10	090917	138.37	138.37	138.37	138.37	-0.30
Jun10	090917	138.37	138.37	138.37	138.37	-0.30
Total Volume and Open Interest							2,910	13,763	-842
Euro-Bund(EUREX)
Dec09	090917	120.64	120.72	120.25	120.46	-0.30	902,225	888,025	-4,530
Mar10	090917	120.35	120.35	120.08	120.15	-0.33	103	52	+2
Jun10	090917	119.86	119.86	119.86	119.86	-0.30	1	1	+1
Total Volume and Open Interest							902,329	888,078	-4,527
Euro-Bobl(EUREX)
Dec09	090917	115.03	115.05	114.74	114.88	-0.22	482,018	660,330	-1,545
Mar10	090917	114.54	114.54	114.54	114.54	-0.22	10	0	+0
Jun10	090917	114.18	114.18	114.18	114.18	-0.22
Total Volume and Open Interest							482,028	660,330	-1,545
3-Mth Euribor(EUREX)
Sep09	090914	99.230	99.230	99.230	99.230	unch	5,624	14,192	-2,056
Dec09	090917	99.240	99.240	99.215	99.220	-0.030	3,326	16,776	-990
Mar10	090917	99.055	99.055	99.050	99.050	-0.030	95	3,722	+43
Total Volume and Open Interest							3,738	28,744	-701
Long Gilt(LIFFE)
Sep09	090917	118~27	118~29	118~20	118~24	-0~12	6,930	35,931	-4,584
Dec09	090917	117~06	117~11	116~31	117~04	-0~12	111,292	254,564	-2,274
Total Volume and Open Interest							118,222	290,495	-6,858
3-Mth Short Sterling(LIFFE)
Dec09	090917	99.46	99.50	99.44	99.47	unch	177,396	416,158	+32,716
Mar10	090917	99.14	99.18	99.10	99.13	-0.03	116,524	359,729	+10,597
Jun10	090917	98.65	98.67	98.58	98.62	-0.05	154,767	367,780	+14,903
Sep10	090917	98.11	98.13	98.03	98.08	-0.05	189,160	288,670	-3,884
Dec10	090917	97.58	97.59	97.49	97.56	-0.04	176,734	279,452	-22,666
Mar11	090917	97.11	97.13	97.03	97.10	-0.04	93,745	187,293	+1,556
Total Volume and Open Interest							1,041,442	2,297,158	-231,789
3-Mth Euribor(LIFFE)
Dec09	090917	99.240	99.250	99.190	99.220	-0.030	163,687	680,127	-8,242
Mar10	090917	99.050	99.085	99.025	99.050	-0.030	132,286	491,875	-5,266
Jun10	090917	98.745	98.780	98.715	98.740	-0.035	141,896	472,882	+12,213
Total Volume and Open Interest							947,555	3,094,707	+40,526
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	090917	96.30	96.32	96.21	96.24	-0.06	26,024	316,232	+1,394
Mar10	090917	95.73	95.74	95.55	95.63	-0.10	18,623	176,215	+143
Jun10	090917	95.25	95.26	95.08	95.12	-0.13	9,206	97,432	-348
Sep10	090917	94.95	94.96	94.77	94.80	-0.14	4,667	68,664	+1,683
Dec10	090917	94.73	94.73	94.54	94.59	-0.13	1,683	44,630	+493
Mar11	090917	94.48	94.48	94.38	94.43	-0.12	1,425	22,695	+449
Jun11	090917	94.33	94.33	94.24	94.27	-0.12	527	18,425	+147
Sep11	090917	94.09	94.09	94.07	94.09	-0.13	548	7,127	+306
Dec11	090917	93.90	93.93	93.90	93.93	-0.12	407	3,834	+352
Total Volume and Open Interest							63,210	757,297	+4,644
10-Year Aus T-Bonds(SFE)
Dec09	090917	94.68	94.73	94.60	94.62	-0.06	28,224	298,904	+3,764
Mar10	090917	94.62	94.62	94.62	94.62	-0.06
Total Volume and Open Interest							28,224	298,904
3-Year Aus T-Bonds(SFE)
Dec09	090917	95.19	95.22	95.07	95.10	-0.09	100,836	323,967	+20,482
Mar10	090917	95.10	95.10	95.10	95.10	-0.09
Total Volume and Open Interest							100,836	323,967
Gold(CMX)
Oct09	090917	1018.6	1024.7	1010.0	1012.6	-6.6	5,259	21,597	+1,144
Dec09	090917	1018.3	1025.8	1010.6	1013.5	-6.7	115,086	344,699	+2,205
Feb10	090917	1018.8	1026.5	1013.4	1014.8	-6.7	479	21,553	-19
Apr10	090917	1021.5	1027.7	1013.3	1015.9	-6.7	387	22,300	+423
Jun10	090917	1024.5	1029.0	1016.0	1017.3	-6.7	75	12,460	+42
Aug10	090917	1021.0	1026.5	1018.9	1018.9	-6.7	56	7,520	-213
Oct10	090917	1020.8	1020.8	1020.8	1020.8	-6.8	2	3,970	+201
Dec10	090917	1030.0	1034.7	1021.0	1023.1	-6.8	247	11,784	-276
Feb11	090917	1025.8	1025.8	1025.8	1025.8	-6.9	0	1,012	+0
Apr11	090917	1028.9	1028.9	1028.9	1028.9	-6.9	0	447	+0
Jun11	090917	1032.3	1032.3	1032.3	1032.3	-7.0	1	8,129	+1
Total Volume and Open Interest							121,732	478,172	+3,764
Silver(CMX)
Sep09	090917	1755.0	1755.5	1724.3	1724.3	-16.5	72	253	-86
Dec09	090917	1742.5	1769.0	1721.0	1726.5	-16.5	26,560	94,674	-76
Mar10	090917	1745.5	1770.0	1728.0	1730.1	-16.5	750	10,756	+419
May10	090917	1744.0	1744.0	1732.1	1732.1	-16.6	0	2,298	-16
Jul10	090917	1755.0	1755.0	1734.1	1734.1	-16.7	36	2,796	-12
Sep10	090917	1736.2	1736.2	1736.2	1736.2	-16.7	1	2,904	+4
Dec10	090917	1768.0	1769.5	1740.0	1740.2	-16.6	108	3,681	-53
Total Volume and Open Interest							27,597	125,306	+155
Platinum(NYMEX)
Oct09	090917	1349.6	1356.3	1336.1	1341.5	-8.6	5,462	19,924	-1,092
Jan10	090917	1355.0	1361.8	1342.0	1347.1	-8.7	3,249	9,669	+1,754
Apr10	090917	1356.0	1356.0	1352.5	1352.5	-8.7	3	123	+3
Total Volume and Open Interest							8,714	29,716	+665
Palladium(NYMEX)
Sep09	090917	299.70	306.70	299.70	305.40	+5.80	3	285	+1
Dec09	090917	301.45	308.50	300.00	305.75	+5.25	1,370	22,177	+584
Mar10	090917	304.20	306.70	304.20	306.70	+5.30	51	243	-1
Total Volume and Open Interest							1,424	22,705	+584
Copper(CMX)
Sep09	090917	291.75	292.40	287.85	288.00	-4.05	120	2,290	-135
Dec09	090917	295.00	295.50	288.45	289.60	-4.05	20,168	89,927	+772
Mar10	090917	296.40	296.40	289.90	290.85	-4.00	1,581	12,823	+192
May10	090917	293.75	293.75	290.05	290.60	-4.05	349	2,314	+191
Jul10	090917	289.90	290.10	289.90	290.10	-4.05	158	1,971	+494
Total Volume and Open Interest							23,262	121,312	+1,954
DJIA Index(CBOT)
Sep09	090917	9790	9832	9755	9799	+13	2,955	10,356	+370
Dec09	090917	9721	9775	9685	9737	+12	4,064	7,167	+1,630
Mar10	090917	9694	9714	9679	9681	+12	3	828	+24
Jun10	090917	9629	9629	9616	9629	+13
Total Volume and Open Interest							7,022	18,351	+2,024
E-mini DJIA Index(CBOT)
Sep09	090917	9789	9857	9751	9799	+13	21,825	41,676	-3,004
Dec09	090917	9723	9796	9689	9737	+12	146,781	59,144	+7,565
Mar10	090917	9700	9700	9642	9681	+12	135	144	+120
Jun10	090917	9629	9629	9629	9629	+13
Total Volume and Open Interest							168,741	100,964	+4,681
S & P 500(CME)
Sep09	090917	1067.80	1075.00	1061.40	1067.50	-0.50	39,744	120,445	-23,806
Dec09	090917	1063.30	1070.50	1056.50	1062.80	-0.70	51,493	336,195	+14,543
Mar10	090917	1058.00	1063.60	1054.10	1058.50	-0.60	0	4,271	+0
Jun10	090917	1054.70	1059.80	1050.30	1054.70	-0.60	0	181	+0
Total Volume and Open Interest							91,237	461,097	-9,263
S & P 500 E-Mini(Globex)
Sep09	090917	1067.75	1076.50	1061.00	1067.50	-0.50	431,773	880,486	-111,396
Dec09	090917	1063.25	1071.50	1056.25	1062.75	-0.75	2,485,619	2,218,338	+125,278
Total Volume and Open Interest							2,917,468	3,099,041	+13,881
NASDAQ 100(CME)
Sep09	090917	1724.00	1732.00	1714.00	1722.00	+2.50	2,419	17,920	-725
Dec09	090917	1716.80	1731.00	1712.00	1720.00	+2.20	4,025	16,424	+1,448
Mar10	090917	1719.00	1719.30	1719.00	1719.00	+2.20	0	1	+0
Total Volume and Open Interest							6,444	34,345	+723
NASDAQ 100 E-Mini(Globex)
Sep09	090917	1718.80	1746.00	1714.00	1722.00	+2.50	44,508	157,233	-15,802
Dec09	090917	1717.50	1730.50	1712.30	1720.00	+2.20	326,862	263,085	+22,998
Total Volume and Open Interest							371,391	420,332	+7,197
S & P Midcap 400(CME)
Sep09	090917	702.50	704.70	702.50	702.50	-2.20	730	1,389	-312
Dec09	090917	703.50	709.00	697.00	700.40	-2.00	801	2,442	+350
Mar10	090917	698.40	699.40	698.40	698.40	-2.00
Total Volume and Open Interest							1,531	3,831	+38
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	090917	10430	10510	10390	10455	+70	9,202	33,039	+902
Mar10	090917	10460	10460	10435	10460	+70
Total Volume and Open Interest							9,202	33,039	+902
Nikkei 225(SGX)
Dec09	090917	10220	10400	10195	10365	+160	107,928	169,157	+3,817
Mar10	090917	10385	10385	10385	10385	+160	116	516	-3
Jun10	090917	10405	10405	10405	10405	+160	0	320	+0
Total Volume and Open Interest							108,244	176,303	+3,894
CAC 40(EURONEXT)
Sep09	090917	3840.5	3845.5	3807.5	3835.0	+20.0	230,622	516,452	-18,334
Oct09	090917	3841.0	3843.5	3807.5	3835.0	+19.5	102,846	279,588	+63,556
Nov09	090917	3806.5	3821.0	3797.0	3821.0	+20.0	196	196	+196
Total Volume and Open Interest							341,789	837,864	+51,926
Hang Seng Index(HKFE)
Sep09	090917	21572	21964	21562	21722	+285	79,736	93,193	+1,866
Oct09	090917	21568	21950	21550	21710	+278	1,632	1,844	+30
Total Volume and Open Interest							81,640	99,419	+1,914
DAX(EUREX)
Sep09	090917	5735.0	5749.0	5696.0	5737.5	+43.5	183,270	73,991	-22,519
Dec09	090917	5742.0	5750.0	5697.5	5739.0	+43.0	58,275	139,568	+23,935
Mar10	090917	5740.0	5752.0	5699.5	5740.5	+41.5	5,333	3,022	+155
Total Volume and Open Interest							246,878	216,581	+1,571
FT-SE 100(EURONEXT)
Sep09	090917	5163.00	5175.50	5128.50	5169.00	+54.50	260,140	166,913	-79,972
Dec09	090917	5132.00	5144.00	5098.00	5137.50	+54.50	166,478	598,368	+101,332
Mar10	090917	5095.00	5095.00	5066.50	5094.50	+54.50	27	1,608	-16
Total Volume and Open Interest							426,645	767,052	+21,344
SPI 200(SFE)
Sep09	090917	4665.0	4722.0	4664.0	4691.0	+29.0	9,454	76,269	-102,815
Dec09	090917	4676.0	4766.0	4675.0	4728.0	+53.0	42,558	220,653	+19,833
Mar10	090917	4738.0	4738.0	4713.0	4713.0	+56.0	2	4,589	+2
Total Volume and Open Interest							52,014	303,049	-82,980
GSCI(CME)
Oct09	090917	472.70	476.00	471.50	472.80	-1.20	811	16,022	+465
Nov09	090917	478.00	481.00	477.50	478.00	-1.00	0	1	+0
Dec09	090917	484.00	487.00	483.00	484.00	-0.50
Total Volume and Open Interest							811	16,023
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