MRCI's End of Day Prices

Daily Futures Price Listing Fri September 18, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	090918	950.50	958.00	936.00	941.00	-12.00	77,117	248,318	-3,148
Jan10	090918	955.00	961.00	940.75	945.25	-11.00	15,600	66,933	+1,333
Mar10	090918	953.00	960.50	942.00	946.50	-9.00	7,329	31,731	-101
May10	090918	949.00	957.00	940.00	943.75	-7.75	6,291	22,939	-735
Jul10	090918	949.75	957.25	941.00	944.50	-7.50	8,689	28,732	+177
Aug10	090918	948.25	948.50	939.00	939.00	-6.00	22	343	+14
Sep10	090918	929.00	929.00	918.00	918.00	-12.00	12	110	+0
Nov10	090918	915.00	921.25	898.50	904.00	-14.00	4,399	26,316	+618
Jan11	090918	918.00	918.00	909.00	909.00	-14.00	3	207	+3
Mar11	090918	911.00	927.00	911.00	911.00	-16.00	0	40	+0
May11	090918	912.00	927.00	912.00	912.00	-15.00	0	2	+0
Jul11	090918	913.00	927.00	913.00	913.00	-14.00	0	16	+0
Aug11	090918	911.00	926.00	911.00	911.00	-15.00
Sep11	090918	910.00	925.00	910.00	910.00	-15.00	1	2	+1
Total Volume and Open Interest							119,476	426,886	-1,832
Soybean Meal(CBOT)
Oct09	090918	299.00	300.50	289.50	290.00	-9.00	12,327	26,095	-1,023
Dec09	090918	293.00	294.60	284.50	284.80	-8.50	25,264	74,525	-461
Jan10	090918	290.50	290.50	282.80	282.80	-7.70	1,716	11,982	+413
Mar10	090918	287.00	288.00	280.30	280.30	-6.80	1,299	13,205	+132
May10	090918	284.00	284.00	277.80	277.80	-6.50	1,768	12,819	+645
Jul10	090918	284.00	285.50	277.80	277.80	-6.50	2,181	8,201	+241
Aug10	090918	282.50	282.50	276.80	276.80	-6.60	229	2,101	+27
Sep10	090918	280.00	288.00	272.30	272.30	-7.30	635	2,030	+44
Oct10	090918	270.00	271.00	262.80	262.80	-7.20	109	1,140	+5
Dec10	090918	268.80	270.00	261.30	261.30	-8.00	1,082	5,370	+370
Total Volume and Open Interest							46,610	157,665	+393
Soybean Oil(CBOT)
Oct09	090918	34.55	35.25	34.41	34.68	+0.13	13,136	26,891	+451
Dec09	090918	34.83	35.68	34.75	35.10	+0.14	29,719	122,119	-999
Jan10	090918	35.29	36.06	35.23	35.49	+0.14	1,826	25,522	+175
Mar10	090918	35.55	36.34	35.50	35.75	+0.15	2,619	15,801	+393
May10	090918	35.68	36.50	35.68	35.92	+0.16	670	10,006	+75
Jul10	090918	35.90	36.66	35.90	36.08	+0.17	404	8,219	-67
Aug10	090918	36.18	36.18	36.01	36.18	+0.17	24	848	+8
Sep10	090918	36.87	36.87	36.10	36.28	+0.18	7	452	+0
Oct10	090918	36.38	36.38	36.19	36.38	+0.19	11	432	+2
Dec10	090918	36.34	37.12	36.34	36.53	+0.19	377	8,784	-40
Total Volume and Open Interest							48,793	219,076	-2
Canola(WCE)
Nov09	090918	391.1	401.8	389.1	390.2	-6.2	8,137	65,009	-785
Jan10	090918	400.9	405.7	394.3	394.3	-6.1	2,848	24,473	+1,843
Mar10	090918	402.4	407.0	395.3	396.9	-5.5	81	2,408	-44
May10	090918	402.2	402.2	402.2	402.2	-6.3	10	585	+0
Jul10	090918	409.8	415.6	404.1	404.1	-5.7	75	890	+25
Total Volume and Open Interest							11,151	93,492	+1,039
Corn(CBOT)
Dec09	090918	328.00	329.25	316.75	318.00	-11.00	104,433	520,855	-344
Mar10	090918	340.75	342.25	330.00	331.50	-10.75	14,367	146,704	+2,566
May10	090918	350.25	351.75	339.50	340.50	-11.00	1,553	33,305	+381
Jul10	090918	358.75	360.25	348.25	349.00	-11.25	4,261	66,285	+55
Sep10	090918	367.75	368.75	357.00	357.25	-11.50	417	12,449	+48
Dec10	090918	377.00	378.00	366.75	367.25	-11.50	5,579	68,611	+346
Mar11	090918	384.50	391.25	379.00	379.75	-11.50	27	2,025	+13
May11	090918	389.00	398.25	387.25	387.25	-11.00	5	222	+0
Jul11	090918	397.50	404.75	393.00	393.75	-11.00	29	1,500	+18
Sep11	090918	387.50	398.50	387.50	387.50	-11.00	0	163	+0
Total Volume and Open Interest							130,698	858,483	+3,079
Wheat(CBOT)
Dec09	090918	461.50	465.25	456.25	457.25	-4.50	24,999	203,547	+1,226
Mar10	090918	481.00	485.00	476.00	476.75	-4.75	3,033	45,324	+765
May10	090918	493.50	496.50	489.25	489.50	-4.50	1,207	7,769	+91
Jul10	090918	507.00	508.50	501.00	501.50	-4.25	2,917	44,861	-23
Sep10	090918	521.25	522.50	516.75	516.75	-4.25	67	731	+5
Dec10	090918	545.00	545.50	539.00	539.00	-4.50	1,050	17,043	+297
Total Volume and Open Interest							33,353	320,377	+2,399
Wheat(KCBT)
Dec09	090918	473.75	477.75	471.00	472.00	-2.25	7,100	61,661	+280
Mar10	090918	490.50	494.25	487.25	488.25	-2.25	1,298	20,321	+206
May10	090918	502.00	507.00	499.00	499.75	-2.25	673	4,534	+490
Jul10	090918	511.75	517.00	510.75	511.50	-2.25	2,279	14,245	+407
Sep10	090918	526.50	527.50	523.25	523.25	-2.25	449	880	-18
Dec10	090918	545.50	546.25	539.75	540.50	-2.50	1,148	12,476	+154
Total Volume and Open Interest							12,947	114,286	+1,519
Wheat(MGE)
Sep09	090914	473.00	473.00	473.00	473.00	-2.50	0	101	+0
Dec09	090918	500.00	503.00	494.50	496.75	-3.75	4,004	20,482	+477
Mar10	090918	516.00	516.50	509.25	510.75	-5.75	2,009	9,406	-86
May10	090918	522.50	526.00	520.00	522.00	-4.25	556	2,945	+20
Jul10	090918	535.50	540.50	531.00	532.00	-6.75	513	6,252	-81
Total Volume and Open Interest							7,520	43,482	+231
Oats(CBOT)
Dec09	090918	214.00	216.00	212.50	213.00	-1.00	619	11,624	-174
Mar10	090918	228.00	228.25	225.50	226.00	-1.00	222	2,374	+185
May10	090918	235.00	236.00	235.00	235.00	-1.00	0	8	+0
Jul10	090918	244.50	245.50	244.50	244.50	-1.00	0	4	+0
Total Volume and Open Interest							841	14,011	+11
Rough Rice(CBOT)
Sep09	090914	13.00	13.33	13.00	13.00	-0.33	100	107	-59
Nov09	090918	13.28	13.51	13.23	13.47	+0.19	331	7,844	+38
Jan10	090918	13.50	13.73	13.50	13.70	+0.19	81	1,091	+36
Mar10	090918	13.78	13.94	13.78	13.94	+0.19	31	1,016	+1
Total Volume and Open Interest							520	10,679	+118
Live Cattle(CME)
Oct09	090918	85.900	86.050	85.430	85.550	-0.235	18,987	50,800	-3,157
Dec09	090918	85.350	85.650	84.650	84.900	-0.450	16,263	107,544	+1,070
Feb10	090918	86.650	86.650	85.650	85.730	-0.820	6,519	44,607	+781
Apr10	090918	88.500	88.500	87.930	88.000	-0.535	2,921	33,309	+1,465
Jun10	090918	85.135	85.300	84.800	84.980	-0.405	1,086	13,174	+861
Aug10	090918	85.330	85.600	85.300	85.400	-0.235	51	1,939	+45
Total Volume and Open Interest							45,862	253,592	+1,097
Feeder Cattle(CME)
Sep09	090918	96.800	97.250	96.600	97.250	+0.600	636	1,506	-249
Oct09	090918	96.730	97.200	96.180	97.035	+0.335	2,587	8,500	+231
Nov09	090918	97.050	97.500	96.550	97.430	+0.430	2,586	11,506	+854
Jan10	090918	97.980	98.600	97.550	98.550	+0.300	475	3,364	+113
Mar10	090918	97.850	99.100	97.850	99.100	+0.700	49	1,144	+15
Apr10	090918	99.500	100.500	99.200	100.500	+0.700	33	355	+16
May10	090918	100.000	101.000	99.750	101.000	+0.850	73	652	+20
Total Volume and Open Interest							6,439	27,134	+1,000
Lean Hogs(CME)
Oct09	090918	52.235	52.750	50.430	50.800	-1.380	10,170	22,064	-2,668
Dec09	090918	52.235	52.650	49.950	50.300	-1.735	16,580	68,437	+257
Feb10	090918	58.500	59.130	56.735	56.930	-1.400	3,801	26,586	-144
Apr10	090918	63.350	63.800	62.150	62.950	-0.050	1,043	13,767	+263
May10	090918	69.150	69.150	67.800	68.750	-0.225	32	910	+5
Jun10	090918	72.050	72.400	71.135	71.700	-0.380	756	7,782	+153
Jul10	090918	70.635	70.850	70.285	70.800	-0.600	54	1,797	+21
Aug10	090918	69.750	69.975	69.550	69.800	-0.200	75	1,330	+9
Total Volume and Open Interest							32,536	143,104	-2,079
Class III Milk(CME)
Sep09	090918	12.09	12.09	12.05	12.08	+0.03	33	3,620	-76
Oct09	090918	12.20	12.60	12.16	12.55	+0.39	136	3,855	-11
Nov09	090918	13.12	13.50	13.07	13.37	+0.35	118	3,806	-7
Dec09	090918	13.80	14.03	13.70	13.97	+0.27	79	3,846	+22
Jan10	090918	13.81	14.08	13.81	14.03	+0.22	54	1,601	-7
Total Volume and Open Interest							534	23,817	-41
Cocoa(ICE)
Dec09	090918	3047	3130	3025	3112	+38	4,465	59,804	+85
Mar10	090918	3076	3151	3050	3133	+34	1,079	35,491	-57
May10	090918	3115	3160	3103	3145	+37	379	9,730	+331
Jul10	090918	3151	3153	3135	3143	+34	3	4,249	+0
Sep10	090918	3075	3157	3075	3143	+32	1	3,371	-3
Dec10	090918	3155	3155	3148	3150	+29	0	1,983	+0
Mar11	090918	3145	3145	3097	3141	+25	0	3,809	+0
Total Volume and Open Interest							5,927	122,119	+356
Coffee "C"(ICE)
Sep09	090918	134.10	134.80	134.10	134.80	-0.25	14	6	-22
Dec09	090918	135.50	137.15	133.80	136.05	unch	8,868	64,461	+98
Mar10	090918	138.15	140.00	136.85	138.95	unch	2,002	17,532	+795
May10	090918	140.60	141.75	138.80	140.80	unch	1,198	8,567	+167
Jul10	090918	143.00	143.00	140.50	142.50	-0.05	508	2,510	+160
Sep10	090918	144.50	144.85	142.20	144.20	unch	1,118	3,259	+603
Total Volume and Open Interest							14,658	98,703	+2,146
Orange Juice(ICE)
Nov09	090918	102.65	104.50	100.30	103.65	+1.00	2,002	23,487	+464
Jan10	090918	106.25	107.55	103.55	106.80	+1.05	174	2,608	+383
Mar10	090918	109.40	110.85	109.40	110.00	+0.80	22	3,112	+1
May10	090918	114.00	114.00	113.00	113.00	+0.70	5	438	-3
Jul10	090918	116.60	116.60	115.70	115.70	+0.75	1	86	+1
Sep10	090918	117.45	117.45	117.45	117.45	+0.75	0	1	+0
Total Volume and Open Interest							2,204	29,912	+846
Sugar #11(ICE)
Oct09	090918	22.40	22.66	21.90	21.91	-0.75	57,997	120,713	-23,108
Mar10	090918	23.79	23.84	23.20	23.24	-0.69	74,040	331,944	+7,472
May10	090918	22.23	22.66	22.13	22.16	-0.57	11,419	71,669	+1,748
Jul10	090918	21.17	21.36	20.78	20.86	-0.52	4,717	114,497	+348
Oct10	090918	20.12	20.45	19.93	20.01	-0.45	1,765	73,485	-390
Total Volume and Open Interest							152,062	810,487	-13,916
London Cocoa(LCE)
Dec09	090918	1977	2025	1967	2018	+41	5,464	64,684	-547
Mar10	090918	1990	2044	1985	2038	+47	2,857	34,554	+281
May10	090918	2005	2066	2005	2059	+50	1,468	36,923	+834
Jul10	090918	1964	2010	1961	2010	+38	92	9,202	+92
Sep10	090918	1958	1994	1958	1981	+12	264	3,411	-250
Dec10	090918	1971	1971	1971	1971	+11	326	1,028	+269
Mar11	090918	1943	1973	1924	1970	+20	66	3,554	+66
Total Volume and Open Interest							12,799	158,243	+0
London Sugar(LCE)
Dec09	090918	578.70	585.60	574.70	579.90	-6.10	3,343	26,321	-107
Mar10	090918	599.00	604.00	595.70	597.90	-8.10	2,198	24,175	+859
May10	090918	585.00	589.90	584.20	585.90	-7.10	777	7,150	+302
Aug10	090918	557.00	562.00	557.00	559.80	-4.80	462	5,998	+248
Oct10	090918	537.90	537.90	537.90	537.90	-6.10	19	3,263	-14
Total Volume and Open Interest							6,831	67,840	+1,320
Cotton(ICE)
Oct09	090918	61.94	63.40	61.66	63.18	+0.52	63	586	-55
Dec09	090918	64.20	64.74	63.13	64.60	+0.42	7,280	102,192	+2,280
Mar10	090918	66.05	66.60	65.26	66.24	+0.05	1,156	26,577	-289
May10	090918	67.57	67.92	66.81	67.52	-0.11	153	2,890	-359
Jul10	090918	68.61	68.93	67.89	68.40	-0.36	113	3,554	+36
Oct10	090918	69.30	69.47	69.30	69.47	-0.57	9	70	+9
Total Volume and Open Interest							8,928	140,041	+1,661
Lumber(CME)
Nov09	090918	183.8	187.0	182.1	185.5	+3.5	1,159	6,728	+359
Jan10	090918	204.0	205.8	202.9	205.5	+1.7	255	2,448	+158
Mar10	090918	215.8	217.0	215.0	215.2	-0.6	49	138	+17
May10	090918	223.0	223.9	222.1	223.9	+4.8	4	15	+4
Total Volume and Open Interest							1,467	9,331	+538
Crude Oil(NYM)
Oct09	090918	72.40	72.66	71.27	72.04	-0.43	235,707	74,237	-18,081
Nov09	090918	72.87	73.12	71.71	72.49	-0.45	147,654	299,177	+13,323
Dec09	090918	73.27	73.65	72.25	73.04	-0.39	72,460	172,017	+6,066
Jan10	090918	73.85	74.12	72.86	73.61	-0.32	22,994	62,128	+6,317
Feb10	090918	74.05	74.47	73.70	74.11	-0.27	6,755	30,632	+1,697
Mar10	090918	74.68	75.05	74.24	74.62	-0.25	7,252	32,539	+769
Apr10	090918	75.10	75.17	74.90	75.10	-0.24	2,227	15,897	+1,018
May10	090918	75.38	75.60	75.38	75.60	-0.25	1,235	15,475	+454
Jun10	090918	76.36	76.56	75.76	76.10	-0.26	6,763	80,059	-177
Jul10	090918	76.55	76.79	76.25	76.47	-0.28	749	28,939	+143
Aug10	090918	76.70	76.77	76.55	76.77	-0.30	578	11,243	+163
Sep10	090918	77.10	77.10	76.88	77.09	-0.29	632	18,992	+62
Oct10	090918	77.21	77.42	77.21	77.42	-0.29	1,090	9,721	+121
Nov10	090918	77.78	77.78	77.78	77.78	-0.28	2,489	14,513	+1,128
Dec10	090918	78.15	78.65	77.50	78.14	-0.27	11,651	104,123	+209
Jan11	090918	78.32	78.32	78.32	78.32	-0.27	1,559	11,565	-14
Total Volume and Open Interest							527,242	1,198,299	+13,577
e-miNY Crude Oil(NYM)
Sep09	090819	70.225	72.800	68.050	72.425	+3.225	6,600	3,899	-443
Oct09	090918	72.400	72.650	71.350	72.050	-0.425	11,462	3,866	-928
Nov09	090918	72.650	73.100	71.800	72.500	-0.450	1,987	1,772	+65
Dec09	090918	73.000	73.625	72.300	73.050	-0.375	186	521	-88
Jan10	090918	72.950	74.000	72.925	73.600	-0.325	101	228	+67
Feb10	090918	74.100	74.100	74.100	74.100	-0.275	0	105	+0
Mar10	090918	74.625	74.625	74.625	74.625	-0.250	0	5	+0
Apr10	090918	75.100	75.100	75.100	75.100	-0.250
May10	090918	75.600	75.600	75.600	75.600	-0.250	0	2	+0
Jun10	090918	76.100	76.100	76.100	76.100	-0.250	0	9	+0
Total Volume and Open Interest							13,736	6,592	-884
Heating Oil(NYM)
Oct09	090918	183.50	184.84	181.78	182.79	-1.30	35,027	35,767	-1,639
Nov09	090918	186.70	187.92	184.89	185.86	-1.34	14,609	59,769	+980
Dec09	090918	189.54	190.95	188.30	188.90	-1.28	10,388	55,713	+807
Jan10	090918	192.59	193.88	191.74	192.14	-1.18	2,530	30,696	+320
Feb10	090918	194.65	194.99	193.81	194.35	-1.10	1,260	17,096	-259
Mar10	090918	197.00	197.42	195.50	195.98	-1.11	932	15,757	-17
Apr10	090918	198.00	198.65	197.23	197.23	-1.11	513	12,054	+3
May10	090918	198.96	198.96	198.58	198.58	-1.16	466	11,082	-159
Jun10	090918	201.14	201.33	199.86	199.93	-1.21	989	22,177	+170
Jul10	090918	201.58	201.58	201.58	201.58	-1.21	201	6,696	+107
Aug10	090918	203.30	203.30	203.28	203.28	-1.16	198	3,312	+36
Sep10	090918	205.28	205.28	205.28	205.28	-1.16	75	5,749	-38
Total Volume and Open Interest							68,886	316,942	+524
Gasoline(NYMEX)
Oct09	090918	184.75	185.34	182.20	183.24	-1.88	34,007	47,055	-3,545
Nov09	090918	185.32	185.65	182.36	183.66	-1.66	20,980	71,521	+3,206
Dec09	090918	186.00	186.01	183.71	184.49	-1.46	10,642	33,857	+923
Jan10	090918	185.80	188.25	185.80	186.70	-1.41	2,738	20,697	+619
Feb10	090918	188.00	190.26	188.00	188.95	-1.38	1,208	5,852	+238
Mar10	090918	191.17	192.45	191.17	191.21	-1.35	888	10,239	+296
Apr10	090918	204.03	204.90	203.60	203.71	-1.40	263	6,766	+221
May10	090918	205.15	206.15	204.61	204.61	-1.30	25	4,064	+1
Jun10	090918	206.50	206.50	205.16	205.16	-1.30	29	6,463	+29
Jul10	090918	205.01	205.01	205.01	205.01	-1.30	0	1,442	+0
Total Volume and Open Interest							71,021	216,502	+2,079
e-miNY RBOB Gasoline(NYM)
Oct09	090918	183.24	183.24	183.24	183.24	-1.88	0	1	+0
Nov09	090918	183.66	183.66	183.66	183.66	-1.66
Dec09	090918	184.49	184.49	184.49	184.49	-1.46	0	2	+0
Jan10	090918	186.70	186.70	186.70	186.70	-1.41
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct09	090918	3.453	3.838	3.453	3.778	+0.320	199,119	93,011	-9,071
Nov09	090918	4.432	4.696	4.402	4.655	+0.200	109,609	163,418	+3,241
Dec09	090918	5.127	5.355	5.120	5.323	+0.208	22,452	66,693	-384
Jan10	090918	5.390	5.600	5.369	5.568	+0.205	16,446	71,639	+887
Feb10	090918	5.430	5.621	5.413	5.606	+0.205	2,830	24,980	+140
Mar10	090918	5.375	5.593	5.375	5.578	+0.203	7,648	45,180	+1,094
Apr10	090918	5.417	5.580	5.375	5.563	+0.195	4,877	38,607	-298
May10	090918	5.485	5.613	5.445	5.613	+0.195	2,776	20,384	-748
Jun10	090918	5.554	5.693	5.530	5.693	+0.190	557	10,404	-94
Jul10	090918	5.655	5.805	5.633	5.798	+0.190	596	11,103	+100
Aug10	090918	5.780	5.888	5.713	5.888	+0.192	545	8,952	+59
Sep10	090918	5.800	5.968	5.800	5.968	+0.195	382	8,611	+18
Oct10	090918	5.990	6.134	5.950	6.128	+0.200	2,957	23,949	-298
Nov10	090918	6.400	6.508	6.382	6.508	+0.180	173	6,456	+35
Dec10	090918	6.750	6.895	6.720	6.878	+0.173	271	13,598	-45
Jan11	090918	7.000	7.103	6.949	7.103	+0.175	853	9,311	-9
Total Volume and Open Interest							373,586	729,546	-5,094
Brent Crude Oil(ICE)
Nov09	090918	71.53	71.79	70.51	71.32	-0.23	120,787	152,907	-3,325
Dec09	090918	72.18	72.48	71.25	72.00	-0.28	57,452	158,689	+2,814
Jan10	090918	72.62	73.11	71.96	72.66	-0.30	18,999	53,075	+2,238
Feb10	090918	73.29	73.69	72.78	73.28	-0.30	5,834	26,360	+437
Mar10	090918	73.52	74.32	73.42	73.90	-0.28	5,277	16,119	-928
Apr10	090918	74.05	74.93	74.05	74.52	-0.26	3,607	15,814	+806
May10	090918	74.70	75.52	74.66	75.12	-0.25	1,878	7,314	-71
Jun10	090918	75.66	75.97	75.18	75.66	-0.26	3,167	50,934	+245
Jul10	090918	75.68	76.10	75.68	76.10	-0.27	625	9,625	+127
Aug10	090918	76.49	76.49	76.49	76.49	-0.28	269	6,544	+5
Sep10	090918	76.87	76.87	76.87	76.87	-0.27	305	4,051	-62
Oct10	090918	77.25	77.41	77.10	77.23	-0.25	274	6,302	-8
Nov10	090918	77.51	77.51	77.51	77.51	-0.24	272	3,980	+81
Dec10	090918	77.77	78.21	77.20	77.75	-0.25	6,174	70,154	-588
Total Volume and Open Interest							226,550	668,910	+2,714
Gas Oil(ICE)
Oct09	090918	584.50	585.00	575.75	579.00	-7.75	47,633	81,190	+1,532
Nov09	090918	589.00	592.50	583.00	586.75	-7.25	41,644	77,372	+1,469
Dec09	090918	596.50	599.75	590.50	594.25	-7.25	23,788	88,399	+2,354
Jan10	090918	605.25	608.00	599.50	603.25	-7.00	5,526	50,448	-72
Feb10	090918	610.00	615.25	610.00	610.50	-7.00	2,013	24,080	+193
Mar10	090918	621.75	621.75	616.50	616.75	-7.00	1,746	23,345	-47
Apr10	090918	627.50	627.75	622.75	622.75	-6.75	1,163	13,632	+614
May10	090918	633.25	633.25	628.50	628.50	-6.50	1,373	14,131	+63
Jun10	090918	632.50	638.25	632.50	633.50	-6.50	2,630	37,929	+274
Jul10	090918	641.00	641.00	641.00	641.00	-6.50	318	12,194	-43
Total Volume and Open Interest							129,916	537,426	+6,988
Ethanol(CBOT)
Sep09	090903	1.587	1.587	1.587	1.587	-0.013	15	218	+10
Oct09	090918	1.630	1.630	1.615	1.615	-0.020	26	387	-2
Nov09	090918	1.604	1.610	1.600	1.600	-0.017	36	495	+13
Dec09	090918	1.597	1.605	1.597	1.603	-0.013	18	404	+6
Jan10	090918	1.603	1.610	1.600	1.606	-0.013	15	727	+4
Feb10	090918	1.615	1.615	1.610	1.613	-0.010	15	338	+0
Mar10	090918	1.610	1.625	1.605	1.620	-0.006	11	438	-1
Apr10	090918	1.610	1.610	1.605	1.608	-0.024	7	501	-1
Total Volume and Open Interest							177	4,633	+61
WTI Crude Oil(ICE)
Oct09	090918	72.34	72.64	71.36	72.04	-0.43	47,646	34,377	-2,347
Nov09	090918	72.74	73.11	71.80	72.49	-0.45	70,073	122,674	-444
Dec09	090918	73.28	73.63	72.34	73.04	-0.39	27,516	78,986	+2,355
Jan10	090918	73.29	74.04	73.11	73.61	-0.32	7,458	19,616	+1,265
Feb10	090918	73.62	74.50	73.61	74.11	-0.27	3,265	14,492	+68
Mar10	090918	74.14	74.94	74.14	74.62	-0.25	1,649	12,978	+377
Apr10	090918	74.70	75.43	74.69	75.10	-0.24	900	5,667	+47
May10	090918	75.21	75.95	75.21	75.60	-0.25	377	5,811	-21
Jun10	090918	75.74	76.49	75.72	76.10	-0.26	1,066	21,463	-219
Jul10	090918	76.47	76.47	76.47	76.47	-0.28	357	25,113	+0
Aug10	090918	76.77	76.77	76.77	76.77	-0.30	45	5,835	-10
Sep10	090918	77.09	77.09	77.09	77.09	-0.29	69	7,828	+19
Oct10	090918	77.42	77.42	77.42	77.42	-0.29	86	5,025	+3
Nov10	090918	77.78	77.78	77.78	77.78	-0.28	67	4,687	-6
Dec10	090918	78.06	78.55	77.82	78.14	-0.27	3,699	59,091	-297
Jan11	090918	78.32	78.32	78.32	78.32	-0.27	0	9,300	+0
Total Volume and Open Interest							164,820	508,010	+827
US Dollar Index(ICE)
Dec09	090918	76.515	76.930	76.485	76.670	+0.240	6,669	32,533	+833
Mar10	090918	76.900	76.915	76.900	76.915	+0.230	2	2,033	+1
Jun10	090918	77.180	77.180	77.180	77.180	+0.230	0	3	+0
Total Volume and Open Interest							6,671	34,569	+834
Australian Dollar(CME)
Dec09	090918	86.57	86.63	85.93	86.28	-0.34	75,801	108,031	+276
Mar10	090918	85.95	85.95	85.28	85.58	-0.34	38	118	+16
Jun10	090918	84.77	85.11	84.77	84.77	-0.34
Total Volume and Open Interest							75,839	108,164	+292
British Pound(CME)
Dec09	090918	164.50	164.53	162.29	162.71	-1.76	108,218	68,245	+2,708
Mar10	090918	163.40	164.51	162.39	162.77	-1.73	214	242	+144
Jun10	090918	162.81	164.53	162.65	162.81	-1.72	0	2	+0
Total Volume and Open Interest							108,432	68,509	+2,852
Canadian Dollar(CME)
Dec09	090918	93.90	93.94	92.86	93.49	-0.45	60,950	90,129	+58
Mar10	090918	93.30	93.93	92.91	93.48	-0.45	61	1,197	+30
Jun10	090918	93.15	93.92	93.07	93.47	-0.45	0	263	+0
Sep10	090918	93.20	93.91	93.11	93.45	-0.46	10	351	-10
Total Volume and Open Interest							61,021	91,955	+78
Japanese Yen(CME)
Dec09	090918	109.86	109.92	109.30	109.50	-0.26	94,362	109,555	+1,524
Mar10	090918	109.60	109.96	109.44	109.60	-0.26	1	76	+1
Jun10	090918	109.76	110.02	109.74	109.76	-0.26	0	1	+0
Total Volume and Open Interest							94,363	109,653	+1,525
Swiss Franc(CME)
Dec09	090918	97.31	97.38	96.70	97.26	-0.07	40,569	49,444	+1,474
Mar10	090918	97.37	97.46	96.88	97.37	-0.06	5	86	+5
Jun10	090918	97.53	97.58	97.20	97.53	-0.05
Total Volume and Open Interest							40,574	49,531	+1,479
EuroFX(CME)
Dec09	090918	147.42	147.44	146.46	147.20	-0.27	210,889	155,200	+5,405
Mar10	090918	147.04	147.46	146.48	147.19	-0.27	27	640	-13
Jun10	090918	147.20	147.45	146.70	147.20	-0.25	0	52	+0
Total Volume and Open Interest							210,916	155,893	+5,392
Mexican Peso(CME)
Oct09	090918	749.0	750.2	749.0	749.0	-1.2
Nov09	090918	746.0	747.2	746.0	746.0	-1.2
Total Volume and Open Interest							15,662	51,532	+271
Brazilian Real(CME)
Oct09	090918	551.85	552.45	551.85	551.85	-0.60
Nov09	090918	549.15	549.65	549.15	549.15	-0.50
Dec09	090918	546.55	546.90	546.55	546.55	-0.35	83	3,057	+83
Jan10	090918	543.20	543.55	543.20	543.20	-0.35
Total Volume and Open Interest							83	3,057	+83
30-Year T-Bonds(CBOT)
Sep09	090918	121~240	121~250	120~170	120~220	-0~260	10,330	5,790	-9,691
Dec09	090918	120~030	120~130	119~030	119~090	-0~260	210,605	741,573	+18,140
Mar10	090918	119~120	119~120	118~150	118~150	-0~260	0	156	+0
Total Volume and Open Interest							220,935	747,522	+8,449
10-Year T-Notes(CBOT)
Sep09	090918	118~310	119~000	118~080	118~105	-0~180	5,410	30,574	-276
Dec09	090918	117~130	117~195	116~230	116~270	-0~180	833,857	1,075,107	+20,456
Mar10	090918	115~270	116~130	115~270	115~270	-0~180
Total Volume and Open Interest							839,267	1,105,681	+20,180
5-Year T-Notes(CBOT)
Sep09	090918	116~087	116~098	116~048	116~048	-0~050	14,475	17,054	-1,661
Dec09	090918	115~064	115~085	115~010	115~017	-0~051	497,278	792,030	+22,246
Mar10	090918	115~009	115~060	115~009	115~009	-0~051
Total Volume and Open Interest							511,753	809,084	+20,585
2 Year T-Notes(CBOT)
Sep09	090918	108~123	108~126	108~114	108~114	-0~010	2,579	28,149	+54
Dec09	090918	108~046	108~051	108~029	108~032	-0~012	195,307	752,483	+9,170
Mar10	090918	108~032	108~044	108~032	108~032	-0~012
Total Volume and Open Interest							197,886	780,632	+9,224
Eurodollars(CME)
Dec09	090918	99.540	99.550	99.505	99.515	-0.025	216,957	981,525	-2,784
Mar10	090918	99.340	99.355	99.280	99.290	-0.050	229,203	978,313	-14,433
Jun10	090918	99.030	99.030	98.930	98.940	-0.070	296,665	783,855	+15,655
Sep10	090918	98.650	98.660	98.535	98.545	-0.085	255,997	652,363	-3,038
Dec10	090918	98.240	98.260	98.115	98.130	-0.095	277,733	822,874	-10,676
Mar11	090918	97.840	97.885	97.735	97.750	-0.095	162,609	432,675	+3,400
Jun11	090918	97.500	97.530	97.375	97.390	-0.095	138,204	427,353	-3,243
Sep11	090918	97.185	97.215	97.055	97.075	-0.095	129,968	256,251	-1,725
Dec11	090918	96.880	96.915	96.755	96.770	-0.100	64,224	194,037	+2,795
Mar12	090918	96.645	96.685	96.525	96.535	-0.105	62,531	142,257	-2,565
Jun12	090918	96.435	96.470	96.305	96.320	-0.105	48,476	126,485	+917
Sep12	090918	96.270	96.290	96.130	96.145	-0.105	37,403	82,712	+646
Dec12	090918	96.095	96.110	95.960	95.975	-0.105	15,155	52,529	-1,916
Mar13	090918	95.985	96.000	95.850	95.865	-0.105	15,863	59,975	-1,155
Jun13	090918	95.860	95.885	95.740	95.750	-0.105	12,492	31,262	+2,418
Sep13	090918	95.755	95.780	95.640	95.645	-0.105	11,098	42,346	-172
Dec13	090918	95.640	95.660	95.520	95.525	-0.110	5,650	27,854	+103
Mar14	090918	95.520	95.590	95.455	95.455	-0.110	5,638	25,116	-8
Total Volume and Open Interest							2,024,757	6,349,089	-11,527
30 Day Federal Funds(CBOT)
Sep09	090918	99.840	99.842	99.840	99.840	unch	2,887	37,926	-445
Oct09	090918	99.820	99.825	99.820	99.820	unch	5,874	47,641	+958
Nov09	090918	99.810	99.815	99.810	99.810	unch	6,390	56,120	+2,906
Dec09	090918	99.805	99.815	99.800	99.805	unch	4,416	53,879	+529
Jan10	090918	99.780	99.785	99.770	99.775	-0.005	6,161	45,574	+2,400
Feb10	090918	99.715	99.720	99.700	99.705	-0.010	7,014	58,176	+2,005
Total Volume and Open Interest							49,942	423,523	+9,512
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	090918	99.515	99.525	99.515	99.515	-0.015	0	1,037	+200
Mar10	090918	99.535	99.550	99.535	99.535	-0.045	0	814	+0
Jun10	090918	99.535	99.550	99.535	99.535	-0.030
Sep10	090918	99.520	99.520	99.520	99.520	-0.030
Dec10	090918	99.480	99.480	99.480	99.480	-0.030
Mar11	090918	99.395	99.395	99.395	99.395	-0.030
Jun11	090918	99.335	99.335	99.335	99.335	-0.030
Sep11	090918	99.335	99.335	99.335	99.335	-0.030
Dec11	090918	99.140	99.140	99.140	99.140	-0.015
Mar12	090918	99.105	99.105	99.105	99.105	-0.015
Total Volume and Open Interest							0	1,851	+200
3-Mth Euro-Yen(SGX)
Dec09	090918	99.52	99.52	99.51	99.51	-0.01	360	5,678	+87
Mar10	090918	99.54	99.54	99.54	99.54	-0.01	50	4,146	+0
Jun10	090918	99.54	99.54	99.54	99.54	-0.01	50	2,052	+0
Sep10	090918	99.52	99.52	99.52	99.52	-0.02	150	1,084	+0
Dec10	090918	99.48	99.48	99.48	99.48	-0.01	50	574	+0
Mar11	090918	99.39	99.39	99.39	99.39	-0.02	50	562	+0
Jun11	090918	99.33	99.33	99.33	99.33	-0.01	0	52	+0
Sep11	090918	99.33	99.33	99.33	99.33	-0.01	0	51	+0
Total Volume and Open Interest							710	15,671	+87
Japanese Gov't Bonds(SGX)
Dec09	090918	138.60	138.76	138.43	138.58	-0.02	1,416	13,578	-185
Mar10	090918	138.35	138.35	138.35	138.35	-0.02
Jun10	090918	138.35	138.35	138.35	138.35	-0.02
Total Volume and Open Interest							1,416	13,578	-185
Euro-Bund(EUREX)
Dec09	090918	120.67	120.97	120.08	120.44	-0.02	792,874	920,505	+32,480
Mar10	090918	120.60	120.63	119.96	120.15	unch	120	66	+14
Jun10	090918	119.84	119.84	119.84	119.84	-0.02	0	1	+0
Total Volume and Open Interest							792,994	920,572	+32,494
Euro-Bobl(EUREX)
Dec09	090918	115.03	115.19	114.70	114.86	-0.02	581,887	669,209	+8,879
Mar10	090918	114.53	114.53	114.53	114.53	-0.01
Jun10	090918	114.16	114.16	114.16	114.16	-0.02
Total Volume and Open Interest							581,887	669,209	+8,879
3-Mth Euribor(EUREX)
Sep09	090914	99.230	99.230	99.230	99.230	unch	5,624	14,192	-2,056
Dec09	090918	99.235	99.235	99.225	99.230	+0.010	1,296	16,010	-766
Mar10	090918	99.075	99.080	99.045	99.050	unch	4	3,723	+1
Total Volume and Open Interest							1,349	27,996	-748
Long Gilt(LIFFE)
Sep09	090918	118~22	118~22	118~22	118~22	-0~02	2,906	33,289	-2,642
Dec09	090918	117~18	117~18	116~29	117~02	-0~02	86,392	242,092	-12,472
Total Volume and Open Interest							89,298	275,381	-15,114
3-Mth Short Sterling(LIFFE)
Dec09	090918	99.48	99.50	99.47	99.48	+0.01	84,948	428,585	+12,427
Mar10	090918	99.17	99.18	99.15	99.17	+0.04	105,308	357,717	-2,012
Jun10	090918	98.68	98.69	98.65	98.67	+0.05	116,742	371,993	+4,213
Sep10	090918	98.14	98.16	98.10	98.12	+0.04	94,311	281,665	-7,005
Dec10	090918	97.61	97.64	97.56	97.58	+0.02	83,896	290,031	+10,579
Mar11	090918	97.17	97.19	97.08	97.11	+0.01	53,171	193,644	+6,351
Total Volume and Open Interest							606,904	2,330,038	+32,880
3-Mth Euribor(LIFFE)
Dec09	090918	99.225	99.245	99.215	99.230	+0.010	146,135	669,255	-10,872
Mar10	090918	99.065	99.085	99.040	99.050	unch	97,774	489,715	-2,160
Jun10	090918	98.760	98.795	98.730	98.750	+0.010	117,707	455,931	-16,951
Total Volume and Open Interest							776,787	3,076,783	-17,924
3-Mth Aus T-Bills(SFE)
Dec09	090918	96.23	96.29	96.23	96.26	+0.02	12,915	318,879	+2,647
Mar10	090918	95.63	95.70	95.61	95.68	+0.05	9,772	174,652	-1,563
Jun10	090918	95.12	95.20	95.10	95.18	+0.06	4,938	96,563	-869
Sep10	090918	94.80	94.86	94.79	94.84	+0.04	2,658	68,710	+46
Dec10	090918	94.58	94.65	94.57	94.63	+0.04	1,510	44,194	-436
Mar11	090918	94.43	94.48	94.42	94.47	+0.04	698	23,096	+401
Jun11	090918	94.25	94.31	94.25	94.30	+0.03	367	18,573	+148
Sep11	090918	94.08	94.15	94.08	94.13	+0.04	1,395	8,467	+1,340
Dec11	090918	93.95	93.97	93.95	93.97	+0.04	118	3,899	+65
Mar12	090918	93.83	93.84	93.83	93.84	+0.05	2	1,455	+0
Total Volume and Open Interest							34,375	759,078	+1,781
10-Year Aus T-Bonds(SFE)
Dec09	090918	94.61	94.67	94.58	94.67	+0.05	17,552	304,374	+5,470
Mar10	090918	94.67	94.67	94.67	94.67	+0.05
Total Volume and Open Interest							17,552	304,374	+5,470
3-Year Aus T-Bonds(SFE)
Dec09	090918	95.08	95.16	95.06	95.15	+0.05	53,748	329,648	+5,681
Mar10	090918	95.15	95.15	95.15	95.15	+0.05
Total Volume and Open Interest							53,748	329,648	+5,681
Gold(CMX)
Oct09	090918	1014.5	1018.5	1006.7	1009.4	-3.2	3,844	20,560	-1,037
Dec09	090918	1014.5	1019.5	1007.4	1010.3	-3.2	111,116	337,920	-6,779
Feb10	090918	1016.8	1020.0	1010.0	1011.6	-3.2	1,701	22,092	+539
Apr10	090918	1018.5	1020.9	1010.1	1012.7	-3.2	536	22,471	+171
Jun10	090918	1020.0	1023.0	1011.7	1014.1	-3.2	87	12,390	-70
Aug10	090918	1022.1	1022.1	1014.5	1015.7	-3.2	117	7,344	-176
Oct10	090918	1018.4	1018.4	1017.6	1017.6	-3.2	7	3,839	-131
Dec10	090918	1025.6	1025.6	1017.6	1020.0	-3.1	222	11,936	+152
Feb11	090918	1022.9	1022.9	1022.9	1022.9	-2.9	0	1,012	+0
Apr11	090918	1026.2	1026.2	1026.2	1026.2	-2.7	0	447	+0
Jun11	090918	1029.8	1029.8	1029.8	1029.8	-2.5	0	8,129	+0
Total Volume and Open Interest							117,828	470,834	-7,338
Silver(CMX)
Sep09	090918	1712.5	1722.5	1704.3	1704.3	-20.0	115	254	+1
Dec09	090918	1729.0	1740.0	1692.0	1706.5	-20.0	28,058	92,990	-1,684
Mar10	090918	1721.5	1733.0	1706.0	1710.0	-20.1	1,583	11,539	+783
May10	090918	1722.0	1722.0	1712.0	1712.0	-20.1	6	2,297	-1
Jul10	090918	1716.0	1716.0	1707.0	1714.0	-20.1	44	2,786	-10
Sep10	090918	1716.0	1716.0	1716.0	1716.0	-20.2	0	2,930	+26
Dec10	090918	1729.0	1729.0	1715.0	1720.0	-20.2	37	3,559	-122
Total Volume and Open Interest							29,908	124,378	-928
Platinum(NYMEX)
Oct09	090918	1342.1	1347.1	1330.0	1338.2	-3.3	3,849	19,131	-793
Jan10	090918	1347.6	1351.2	1335.4	1343.8	-3.3	1,774	10,575	+906
Apr10	090918	1349.2	1349.2	1349.2	1349.2	-3.3	1	124	+1
Total Volume and Open Interest							5,624	29,830	+114
Palladium(NYMEX)
Sep09	090918	305.30	305.30	304.15	304.15	-1.25	34	292	+7
Dec09	090918	307.95	308.70	301.70	304.50	-1.25	820	22,454	+277
Mar10	090918	305.45	305.45	305.45	305.45	-1.25	1	241	-2
Total Volume and Open Interest							855	22,987	+282
Copper(CMX)
Sep09	090918	288.00	288.00	277.05	277.10	-10.90	156	2,171	-119
Dec09	090918	290.55	291.25	278.15	278.50	-11.10	18,581	89,801	-126
Mar10	090918	290.80	291.00	279.85	279.90	-10.95	1,066	13,001	+178
May10	090918	286.70	286.70	279.90	279.90	-10.70	53	2,299	-15
Jul10	090918	280.50	280.50	279.50	279.50	-10.60	15	1,971	+0
Total Volume and Open Interest							20,585	121,690	+378
DJIA Index(CBOT)
Dec09	090918	9726	9783	9687	9733	-4	1,532	8,043	+876
Mar10	090918	9711	9711	9675	9675	-6	65	828	+0
Jun10	090918	9616	9629	9616	9616	-13
Sep10	090918	9578	9578	9578	9578
E-mini DJIA Index(CBOT)
Sep09	090918	9800	9859	9745	9854	+55
Dec09	090918	9736	9786	9683	9733	-4	157,110	62,374	+3,230
Mar10	090918	9655	9730	9655	9675	-6	3	144	+0
Jun10	090918	9616	9616	9616	9616	-13
Total Volume and Open Interest							157,113	62,518	-38,446
S & P 500(CME)
Dec09	090918	1062.70	1067.00	1056.20	1061.00	-1.80	33,216	342,597	+6,402
Mar10	090918	1061.50	1062.50	1055.50	1056.60	-1.90	131	4,275	+4
Jun10	090918	1052.80	1058.70	1051.70	1052.80	-1.90	70	181	+0
Sep10	090918	1049.80	1055.70	1048.70	1049.80	-1.90
Total Volume and Open Interest							33,448	347,058	-114,039
S & P 500 E-Mini(Globex)
Dec09	090918	1063.00	1067.75	1056.00	1061.00	-1.75	2,477,295	2,287,204	+68,866
Mar10	090918	1058.00	1062.50	1052.25	1056.50	-2.00	158	265	+57
Total Volume and Open Interest							2,477,453	2,287,478	-811,563
NASDAQ 100(CME)
Dec09	090918	1719.50	1731.00	1713.30	1721.30	+1.30	3,183	18,246	+1,822
Mar10	090918	1720.30	1720.30	1719.00	1720.30	+1.30	5	1	+0
Jun10	090918	1719.30	1719.30	1718.00	1719.30	+1.30
Total Volume and Open Interest							3,188	18,247	-16,098
NASDAQ 100 E-Mini(Globex)
Dec09	090918	1720.30	1730.50	1712.80	1721.30	+1.30	338,889	280,134	+17,049
Mar10	090918	1717.00	1728.30	1716.80	1720.30	+1.30	4	10	-3
Total Volume and Open Interest							338,893	280,145	-140,187
S & P Midcap 400(CME)
Dec09	090918	704.50	704.50	696.00	696.30	-4.10	19	2,441	-1
Mar10	090918	694.30	694.40	694.30	694.30	-4.10
Jun10	090918	692.30	692.40	692.30	692.30	-4.10
Total Volume and Open Interest							19	2,441	-1,390
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	090918	10440	10490	10400	10450	-5	9,965	32,712	-327
Mar10	090918	10455	10460	10455	10455	-5
Total Volume and Open Interest							9,965	32,712	-327
Nikkei 225(SGX)
Dec09	090918	10370	10435	10255	10345	-20	104,971	168,374	-783
Mar10	090918	10365	10365	10365	10365	-20	3	516	+0
Jun10	090918	10385	10385	10385	10385	-20	0	320	+0
Total Volume and Open Interest							105,074	175,770	-533
CAC 40(EURONEXT)
Sep09	090918	3819.5	3854.5	3811.0	3843.5	+8.5	164,078	403,826	-112,626
Oct09	090918	3813.5	3854.5	3811.5	3827.0	-8.0	86,163	310,466	+30,878
Nov09	090918	3812.5	3838.0	3812.0	3812.5	-8.5	27	208	+12
Total Volume and Open Interest							252,764	754,824	-83,040
Hang Seng Index(HKFE)
Sep09	090918	21583	21770	21531	21618	-104	78,740	91,967	-1,226
Oct09	090918	21590	21755	21530	21600	-110	1,406	1,966	+122
Total Volume and Open Interest							80,238	98,319	-1,100
DAX(EUREX)
Sep09	090918	5720.0	5744.5	5702.5	5736.5	-1.0	174,565	53,021	-20,970
Dec09	090918	5718.5	5764.0	5703.0	5718.0	-21.0	87,256	151,639	+12,071
Mar10	090918	5720.5	5757.0	5706.0	5719.5	-21.0	14,858	4,169	+1,147
Total Volume and Open Interest							276,679	208,829	-7,752
FT-SE 100(EURONEXT)
Sep09	090918	5148.50	5171.50	5141.00	5171.00	+2.00	170,914	115,851	-51,062
Dec09	090918	5120.00	5168.00	5108.00	5140.00	+2.50	103,019	619,448	+21,080
Mar10	090918	5070.00	5101.50	5070.00	5094.50	unch	98	1,619	+11
Total Volume and Open Interest							274,031	737,081	-29,971
SPI 200(SFE)
Sep09	090917	4665.0	4722.0	4664.0	4691.0	+29.0	9,454	76,269	-102,815
Dec09	090918	4730.0	4734.0	4668.0	4683.0	-45.0	36,621	233,582	+12,929
Mar10	090918	4680.0	4688.0	4668.0	4668.0	-45.0	162	4,516	-73
Total Volume and Open Interest							36,783	239,636	-63,413
GSCI(CME)
Oct09	090918	470.00	472.00	469.00	469.00	-3.80	536	16,285	+263
Nov09	090918	474.50	478.10	474.50	474.50	-3.50	0	1	+0
Dec09	090918	482.50	484.10	481.00	481.00	-3.00
Total Volume and Open Interest							536	16,286	+263
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