MRCI's End of Day Prices

Daily Futures Price Listing Fri October 02, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	091002	917.00	918.00	885.00	885.00	-33.00	76,084	232,642	-9,609
Jan10	091002	923.50	924.25	892.00	892.00	-32.25	19,677	83,845	+2,401
Mar10	091002	924.00	924.50	895.25	895.25	-29.50	6,990	34,760	+645
May10	091002	920.00	920.00	893.50	893.50	-27.25	3,983	25,592	+378
Jul10	091002	921.00	921.00	895.00	896.00	-25.50	10,157	30,958	-173
Aug10	091002	904.50	916.50	892.00	892.00	-24.50	53	357	+11
Sep10	091002	905.00	908.00	888.00	888.00	-20.00	41	186	+24
Nov10	091002	903.00	905.00	885.00	886.75	-16.75	3,250	31,127	-104
Jan11	091002	893.00	909.50	893.00	893.00	-16.50	4	214	+0
Mar11	091002	896.00	912.00	896.00	896.00	-16.00	0	45	+0
May11	091002	896.00	912.00	896.00	896.00	-16.00	0	2	+0
Jul11	091002	897.00	913.50	897.00	897.00	-16.50	3	21	+3
Aug11	091002	896.00	912.00	896.00	896.00	-16.00
Sep11	091002	895.00	910.00	895.00	895.00	-15.00	0	2	+0
Total Volume and Open Interest							120,393	440,934	-6,441
Soybean Meal(CBOT)
Oct09	091002	284.00	284.40	272.00	272.00	-12.70	3,293	8,944	-968
Dec09	091002	280.50	280.60	267.50	267.80	-13.00	24,822	73,675	-63
Jan10	091002	277.50	277.90	266.20	266.20	-11.80	1,646	13,869	+157
Mar10	091002	274.10	274.10	264.00	264.00	-10.60	1,801	14,270	+92
May10	091002	270.20	270.60	261.50	261.50	-9.20	2,109	14,859	+834
Jul10	091002	270.40	271.10	262.00	262.20	-8.80	2,240	9,622	+98
Aug10	091002	269.70	271.30	262.90	262.90	-8.40	157	2,373	+32
Sep10	091002	269.40	270.00	262.20	262.20	-7.80	511	2,524	+66
Oct10	091002	264.90	264.90	258.20	258.20	-5.80	119	2,069	+2
Dec10	091002	263.50	264.10	258.10	258.20	-5.30	539	7,223	+256
Total Volume and Open Interest							37,240	150,055	+505
Soybean Oil(CBOT)
Oct09	091002	34.23	34.23	33.45	33.73	-0.52	6,944	4,265	-1,706
Dec09	091002	34.46	34.57	33.79	34.07	-0.52	35,363	123,751	+83
Jan10	091002	34.97	34.97	34.20	34.48	-0.53	7,020	32,141	+708
Mar10	091002	35.15	35.25	34.55	34.85	-0.52	5,216	17,020	+821
May10	091002	35.60	35.60	34.89	35.14	-0.52	1,349	10,100	-133
Jul10	091002	35.50	35.72	35.10	35.39	-0.52	1,124	10,357	+125
Aug10	091002	35.40	35.50	35.25	35.49	-0.51	63	886	-20
Sep10	091002	35.59	35.68	35.35	35.59	-0.50	11	564	+0
Oct10	091002	35.76	35.76	35.50	35.69	-0.49	21	484	+2
Dec10	091002	36.07	36.30	35.68	35.89	-0.49	103	9,841	-53
Total Volume and Open Interest							57,214	209,421	-173
Canola(WCE)
Nov09	091002	380.1	384.0	373.2	374.3	-7.9	9,415	56,578	-1,624
Jan10	091002	385.6	388.5	378.3	379.8	-8.4	5,277	40,607	+2,888
Mar10	091002	387.2	389.6	380.8	384.0	-7.7	259	3,237	+92
May10	091002	383.0	390.0	383.0	388.0	-7.8	222	879	+103
Jul10	091002	395.0	395.0	389.1	389.3	-11.6	69	1,089	+37
Total Volume and Open Interest							15,247	102,532	+1,498
Corn(CBOT)
Dec09	091002	339.25	340.50	331.75	333.50	-7.00	86,479	503,281	+1,802
Mar10	091002	351.75	353.25	344.50	346.50	-6.75	10,827	156,963	+1,361
May10	091002	360.00	362.00	354.00	355.50	-6.50	2,795	34,286	-29
Jul10	091002	369.25	372.25	362.00	363.75	-6.50	3,375	63,156	+279
Sep10	091002	377.50	377.75	370.25	372.25	-6.25	1,703	13,775	+866
Dec10	091002	388.00	389.00	380.75	382.75	-6.25	6,434	75,965	+1,091
Mar11	091002	400.00	400.75	392.50	394.50	-6.25	68	2,414	+56
May11	091002	402.75	409.00	402.75	402.75	-6.25	0	243	+0
Jul11	091002	413.00	414.50	407.00	408.25	-6.25	15	1,634	+12
Sep11	091002	399.25	406.00	399.25	399.25	-6.75	11	224	+0
Total Volume and Open Interest							111,793	858,550	+5,473
Wheat(CBOT)
Dec09	091002	451.50	454.00	439.25	441.25	-11.50	25,947	203,604	+464
Mar10	091002	471.75	473.25	459.00	460.75	-11.75	4,435	49,275	-188
May10	091002	482.50	483.00	472.00	473.50	-11.25	1,728	8,158	+46
Jul10	091002	495.00	497.50	483.75	485.50	-11.25	4,528	48,111	+922
Sep10	091002	506.75	510.50	499.50	500.00	-10.75	112	1,019	+7
Dec10	091002	532.75	535.50	524.00	525.25	-11.25	813	22,919	-120
Total Volume and Open Interest							37,738	334,509	+1,195
Wheat(KCBT)
Dec09	091002	468.25	471.00	458.50	459.50	-10.00	6,708	58,466	-156
Mar10	091002	483.75	487.00	475.00	475.50	-10.25	982	21,713	+315
May10	091002	495.00	497.50	486.75	486.75	-10.00	64	4,695	-10
Jul10	091002	506.00	509.50	498.25	498.25	-10.00	322	18,115	+38
Sep10	091002	518.50	521.25	509.75	509.75	-10.00	113	1,122	+48
Dec10	091002	536.00	538.50	528.00	528.00	-9.75	429	17,079	+44
Total Volume and Open Interest							8,652	121,431	+308
Wheat(MGE)
Dec09	091002	486.00	487.50	477.25	478.00	-9.75	3,070	21,532	-172
Mar10	091002	502.00	502.00	493.00	493.25	-10.50	746	9,941	-84
May10	091002	514.00	514.50	504.75	504.75	-9.75	723	3,651	+19
Jul10	091002	524.25	524.50	513.50	515.00	-9.50	758	6,796	+183
Sep10	091002	536.25	536.25	525.00	526.75	-8.50	147	1,898	+5
Total Volume and Open Interest							5,611	46,786	-179
Oats(CBOT)
Dec09	091002	224.50	226.25	216.25	220.50	-3.50	1,162	9,439	-168
Mar10	091002	238.50	239.25	230.75	234.00	-3.50	390	3,730	+96
May10	091002	242.50	246.00	242.50	242.50	-3.50	0	14	+0
Jul10	091002	252.00	255.00	252.00	252.00	-3.00	0	4	+0
Total Volume and Open Interest							1,556	13,192	-68
Rough Rice(CBOT)
Nov09	091002	13.25	13.28	13.10	13.10	-0.20	698	6,606	-111
Jan10	091002	13.50	13.53	13.36	13.36	-0.20	474	2,418	+163
Mar10	091002	13.66	13.80	13.61	13.61	-0.18	49	1,183	+32
May10	091002	13.86	14.05	13.86	13.86	-0.19	1	392	-1
Total Volume and Open Interest							1,346	11,239	+192
Live Cattle(CME)
Oct09	091002	84.100	84.150	82.900	82.950	-1.150	16,599	21,172	-7,485
Dec09	091002	84.700	84.950	83.900	84.000	-0.980	21,825	123,771	+2,167
Feb10	091002	85.200	85.400	84.430	84.535	-0.795	7,408	52,998	+954
Apr10	091002	87.285	87.450	86.500	86.635	-0.845	3,304	36,872	+1,376
Jun10	091002	83.750	84.000	83.285	83.350	-0.580	2,033	13,821	-284
Aug10	091002	84.550	84.600	84.180	84.250	-0.300	107	2,430	+78
Total Volume and Open Interest							51,472	254,533	-3,072
Feeder Cattle(CME)
Oct09	091002	95.035	95.035	93.500	93.550	-1.400	942	4,838	-223
Nov09	091002	94.750	95.150	93.550	93.580	-1.350	2,574	13,752	+93
Jan10	091002	95.950	95.950	94.650	94.680	-1.205	1,688	5,342	+321
Mar10	091002	96.400	96.550	95.580	95.850	-1.000	305	1,591	+139
Apr10	091002	97.000	97.800	96.800	96.850	-0.980	33	491	+17
May10	091002	98.500	98.500	97.680	97.885	-1.015	60	935	+8
Aug10	091002	99.400	99.500	98.980	99.400	-0.550	3	208	+3
Total Volume and Open Interest							5,605	27,157	+358
Lean Hogs(CME)
Oct09	091002	50.000	50.430	49.150	49.250	-0.180	4,034	11,723	-1,144
Dec09	091002	49.285	49.400	48.500	48.550	-0.080	13,386	72,635	+17
Feb10	091002	56.550	56.750	55.800	55.880	-0.155	3,026	29,681	+820
Apr10	091002	61.830	61.830	60.800	60.950	-0.230	1,553	15,581	+20
May10	091002	68.550	68.550	67.750	68.200	-0.200	10	936	+0
Jun10	091002	70.550	70.550	69.700	70.225	+0.075	568	9,688	+34
Jul10	091002	70.400	70.400	69.600	69.850	-0.200	71	2,356	+19
Aug10	091002	70.000	70.300	69.400	70.000	+0.100	86	1,599	+17
Total Volume and Open Interest							22,843	145,129	-162
Class III Milk(CME)
Oct09	091002	12.68	12.84	12.68	12.80	+0.08	86	3,694	-75
Nov09	091002	13.83	14.05	13.75	13.96	+0.21	218	4,019	+38
Dec09	091002	14.18	14.47	14.18	14.44	+0.26	172	4,016	+4
Jan10	091002	14.30	14.48	14.24	14.44	+0.20	100	1,836	-6
Feb10	091002	14.40	14.50	14.36	14.46	+0.10	49	1,246	+7
Total Volume and Open Interest							845	21,191	-3,668
Cocoa(ICE)
Dec09	091002	3083	3083	2975	3001	-91	7,574	58,794	-1,042
Mar10	091002	3100	3100	3000	3023	-93	2,859	36,033	+314
May10	091002	3074	3075	3010	3034	-92	554	11,266	+282
Jul10	091002	3020	3033	3010	3025	-96	22	4,557	-23
Sep10	091002	3020	3020	3014	3020	-101	9	3,735	+50
Dec10	091002	3028	3028	3028	3028	-101	15	2,055	-5
Mar11	091002	3023	3023	3023	3023	-96	350	4,552	+332
Total Volume and Open Interest							11,383	125,180	-92
Coffee "C"(ICE)
Dec09	091002	126.70	130.00	126.25	129.70	+3.00	9,276	60,051	-1,174
Mar10	091002	129.55	132.85	129.20	132.65	+3.05	919	19,009	-126
May10	091002	131.40	134.75	131.40	134.55	+3.05	247	9,569	+156
Jul10	091002	134.30	136.35	133.40	136.35	+3.00	114	3,007	+38
Sep10	091002	136.10	138.20	136.10	138.20	+3.00	108	3,537	-7
Dec10	091002	140.80	140.80	140.80	140.80	+2.95	92	2,085	-6
Total Volume and Open Interest							10,879	98,247	-1,002
Orange Juice(ICE)
Nov09	091002	93.20	93.70	92.35	92.80	+0.45	944	17,871	-876
Jan10	091002	96.00	97.00	95.90	96.20	+0.40	922	6,100	+428
Mar10	091002	99.65	99.65	99.45	99.65	+0.45	449	3,826	+301
May10	091002	103.50	103.50	102.95	102.95	+0.25	36	543	+35
Jul10	091002	105.95	105.95	105.95	105.95	+0.10	2	122	+0
Sep10	091002	107.70	107.70	107.70	107.70	+0.10	0	1	+0
Total Volume and Open Interest							2,353	28,645	-112
Sugar #11(ICE)
Mar10	091002	24.75	24.75	23.68	23.78	-0.86	41,422	373,307	+440
May10	091002	23.53	23.53	22.55	22.78	-0.71	13,495	87,412	+1,537
Jul10	091002	21.95	21.95	21.00	21.29	-0.62	8,898	119,170	+506
Oct10	091002	20.95	20.95	20.07	20.43	-0.48	2,780	83,704	-95
Mar11	091002	19.89	20.45	19.56	19.86	-0.44	1,468	46,366	+225
Total Volume and Open Interest							72,222	765,666	+2,529
London Cocoa(LCE)
Dec09	091002	2044	2048	1978	1988	-65	7,570	57,099	+103
Mar10	091002	2062	2062	1997	2008	-63	3,091	33,640	+16
May10	091002	2072	2078	2017	2028	-60	2,803	44,067	+389
Jul10	091002	2021	2022	1968	1976	-55	197	9,884	+88
Sep10	091002	2001	2001	1956	1971	-45	55	3,602	+23
Dec10	091002	1966	1966	1948	1956	-46	40	1,109	+30
Mar11	091002	1940	1960	1940	1949	-47	31	6,174	+9
Total Volume and Open Interest							5,036	151,872	-379
London Sugar(LCE)
Dec09	091002	604.70	606.30	588.00	589.80	-19.50	2,702	25,376	-583
Mar10	091002	624.00	625.70	608.00	609.60	-19.30	1,883	29,990	+794
May10	091002	604.00	604.30	590.20	594.10	-14.80	785	8,345	+273
Aug10	091002	575.90	575.90	560.20	566.20	-11.70	965	7,500	+438
Oct10	091002	545.00	546.20	534.00	541.10	-7.80	315	3,792	+124
Total Volume and Open Interest							6,650	75,954	+1,046
Cotton(ICE)
Oct09	091002	59.64	59.64	59.26	59.26	-0.58	4	31	-25
Dec09	091002	61.22	61.99	60.59	60.66	-0.68	7,038	102,476	-1,531
Mar10	091002	63.40	64.22	62.92	63.11	-0.45	769	30,630	+367
May10	091002	64.95	64.98	64.40	64.40	-0.47	44	3,310	-22
Jul10	091002	65.15	65.93	65.15	65.35	-0.49	42	4,021	+14
Oct10	091002	66.39	66.39	66.39	66.39	-0.35	4	70	+0
Total Volume and Open Interest							7,910	144,860	-1,195
Lumber(CME)
Nov09	091002	172.4	177.5	171.0	172.3	+0.6	1,337	5,919	-186
Jan10	091002	193.3	196.0	190.7	190.7	+0.2	1,070	4,875	+482
Mar10	091002	206.2	207.9	204.1	205.1	-0.8	23	163	+3
May10	091002	218.0	218.0	216.0	216.0	unch	10	27	+10
Total Volume and Open Interest							2,440	10,987	+309
Crude Oil(NYM)
Nov09	091002	70.35	70.69	68.32	69.95	-0.87	334,690	297,948	-2,142
Dec09	091002	70.58	70.90	68.74	70.33	-0.87	129,261	203,479	+7,106
Jan10	091002	71.08	71.27	69.26	70.78	-0.85	38,719	77,861	+2,700
Feb10	091002	71.43	71.56	69.85	71.23	-0.84	13,489	33,661	+1,700
Mar10	091002	72.30	72.30	70.34	71.68	-0.89	7,460	29,752	+675
Apr10	091002	71.95	72.21	70.82	72.17	-0.93	6,108	18,672	+1,176
May10	091002	73.09	73.09	71.96	72.69	-0.93	6,050	18,855	+948
Jun10	091002	72.92	73.40	72.00	73.21	-0.90	17,016	88,782	-288
Jul10	091002	72.73	73.66	72.73	73.62	-0.88	3,938	29,728	+617
Aug10	091002	74.23	74.23	73.70	73.96	-0.83	1,326	11,898	-38
Sep10	091002	73.62	74.31	73.62	74.31	-0.78	1,419	20,988	+228
Oct10	091002	74.65	74.65	74.65	74.65	-0.75	678	12,258	+16
Nov10	091002	75.01	75.01	75.01	75.01	-0.72	678	14,828	-60
Dec10	091002	75.55	75.61	74.01	75.36	-0.70	14,508	106,566	-190
Jan11	091002	75.56	75.56	75.56	75.56	-0.70	446	13,066	-275
Feb11	091002	75.75	75.75	75.75	75.75	-0.70	138	6,561	-83
Total Volume and Open Interest							578,887	1,202,912	+12,059
e-miNY Crude Oil(NYM)
Oct09	090921	72.050	72.200	68.975	69.700	-2.350	7,352	3,357	-509
Nov09	091002	70.350	70.475	68.350	69.950	-0.875	17,378	5,526	-240
Dec09	091002	70.600	70.825	68.800	70.325	-0.875	717	967	+120
Jan10	091002	71.025	71.025	69.300	70.775	-0.850	22	205	-15
Feb10	091002	70.000	71.225	70.000	71.225	-0.850	1	112	+0
Mar10	091002	70.800	71.675	70.800	71.675	-0.900	0	46	+0
Apr10	091002	72.175	72.175	72.175	72.175	-0.925	0	2	+0
May10	091002	72.700	72.700	72.700	72.700	-0.925	0	2	+0
Jun10	091002	73.200	73.200	73.200	73.200	-0.900	0	8	+0
Jul10	091002	73.625	73.625	73.625	73.625	-0.875	0	1	+0
Total Volume and Open Interest							18,118	6,952	-135
Heating Oil(NYM)
Nov09	091002	181.99	182.00	176.03	179.68	-3.06	43,706	69,960	+1,658
Dec09	091002	184.01	184.20	179.09	182.58	-3.02	14,511	61,617	+3,529
Jan10	091002	185.57	186.61	182.40	185.75	-2.94	4,747	37,446	+313
Feb10	091002	189.73	189.73	184.60	188.17	-2.83	1,844	18,037	+227
Mar10	091002	189.68	190.26	186.31	189.79	-2.71	1,679	15,893	+132
Apr10	091002	191.07	191.17	190.23	190.77	-2.60	633	12,306	+113
May10	091002	190.25	191.92	190.25	191.92	-2.50	459	11,319	-116
Jun10	091002	191.85	193.17	191.85	193.17	-2.35	1,159	22,820	+142
Jul10	091002	194.60	194.92	194.60	194.92	-2.35	456	6,843	-14
Aug10	091002	196.98	197.02	196.70	197.02	-2.35	235	3,295	-29
Sep10	091002	197.85	199.32	197.85	199.32	-2.35	379	6,036	+131
Oct10	091002	199.65	201.67	199.65	201.67	-2.30	148	2,365	-7
Total Volume and Open Interest							71,556	310,315	+6,767
Gasoline(NYMEX)
Nov09	091002	174.99	175.15	170.14	174.09	-1.70	46,573	82,472	-1,199
Dec09	091002	175.90	175.90	171.68	175.26	-2.06	15,819	34,294	+482
Jan10	091002	177.84	178.10	174.40	177.54	-2.18	7,115	24,900	+983
Feb10	091002	177.82	179.82	176.83	179.82	-2.33	2,369	7,726	+112
Mar10	091002	180.22	182.19	179.67	182.18	-2.41	1,871	13,395	+317
Apr10	091002	194.45	194.66	194.45	194.66	-2.47	1,097	7,409	+139
May10	091002	193.89	196.00	193.15	195.76	-2.47	533	4,418	+127
Jun10	091002	196.80	196.80	194.00	196.51	-2.47	728	5,584	-33
Jul10	091002	195.05	196.81	194.15	196.81	-2.32	396	1,839	+244
Aug10	091002	196.46	196.46	196.46	196.46	-2.32	266	1,659	-14
Total Volume and Open Interest							77,105	191,983	+1,321
e-miNY RBOB Gasoline(NYM)
Nov09	091002	174.09	174.09	174.09	174.09	-1.70	0	3	+0
Dec09	091002	175.26	175.26	175.26	175.26	-2.06	0	4	+0
Jan10	091002	177.54	177.54	177.54	177.54	-2.18
Feb10	091002	179.82	179.82	179.82	179.82	-2.33
Total Volume and Open Interest							0	7	+0
Natural Gas(NYM)
Nov09	091002	4.450	4.728	4.351	4.718	+0.252	163,731	168,691	+4,761
Dec09	091002	5.325	5.528	5.200	5.522	+0.195	49,259	69,016	-140
Jan10	091002	5.637	5.819	5.512	5.816	+0.179	27,566	74,075	-2,806
Feb10	091002	5.657	5.880	5.590	5.872	+0.176	8,242	24,362	+125
Mar10	091002	5.619	5.828	5.550	5.824	+0.166	9,341	46,608	-637
Apr10	091002	5.616	5.810	5.553	5.802	+0.149	6,949	39,647	-552
May10	091002	5.619	5.843	5.598	5.840	+0.137	1,784	22,411	+543
Jun10	091002	5.749	5.925	5.685	5.925	+0.137	1,370	11,923	+265
Jul10	091002	5.785	6.020	5.785	6.020	+0.137	898	11,747	+139
Aug10	091002	5.950	6.110	5.880	6.110	+0.137	1,047	11,262	+410
Sep10	091002	5.950	6.180	5.950	6.174	+0.134	2,443	11,085	+1,062
Oct10	091002	6.122	6.338	6.106	6.330	+0.130	1,920	26,896	-768
Nov10	091002	6.528	6.705	6.528	6.705	+0.132	212	6,575	+109
Dec10	091002	6.897	7.065	6.870	7.055	+0.132	1,155	18,755	-124
Jan11	091002	7.152	7.283	7.152	7.283	+0.130	1,497	9,952	+313
Feb11	091002	7.197	7.263	7.197	7.263	+0.125	4	5,740	-1
Total Volume and Open Interest							280,470	675,394	+2,442
Brent Crude Oil(ICE)
Nov09	091002	68.65	68.74	66.74	68.07	-1.12	147,259	121,285	-8,143
Dec09	091002	69.35	69.48	67.54	68.86	-1.11	93,790	188,290	+10,432
Jan10	091002	70.01	70.26	68.26	69.57	-1.11	25,747	62,041	+1,741
Feb10	091002	70.83	70.83	68.95	70.26	-1.11	8,964	28,160	+1,437
Mar10	091002	71.02	71.29	70.17	70.93	-1.10	5,138	16,579	-199
Apr10	091002	71.69	71.97	71.01	71.62	-1.08	4,555	13,768	+39
May10	091002	72.14	72.50	71.67	72.30	-1.04	4,253	13,032	+446
Jun10	091002	72.98	73.25	71.76	72.93	-0.99	5,444	52,285	-289
Jul10	091002	73.30	73.46	73.30	73.46	-0.95	743	10,852	+183
Aug10	091002	73.90	73.90	73.90	73.90	-0.92	697	7,452	+6
Sep10	091002	74.30	74.31	74.30	74.31	-0.88	627	4,147	+21
Oct10	091002	74.68	74.68	74.68	74.68	-0.84	398	6,314	+10
Nov10	091002	74.97	74.97	74.97	74.97	-0.81	485	4,699	-15
Dec10	091002	75.27	75.45	73.94	75.26	-0.79	9,250	70,380	+356
Total Volume and Open Interest							310,743	691,512	+7,332
Gas Oil(ICE)
Oct09	091002	564.50	567.00	549.00	554.25	-8.75	34,224	70,612	-2,744
Nov09	091002	572.00	574.00	555.75	561.25	-9.25	59,256	99,676	+1,240
Dec09	091002	580.75	580.75	563.50	568.75	-9.00	30,598	84,515	-2,915
Jan10	091002	588.75	588.75	572.50	577.25	-9.00	10,653	53,444	-1,355
Feb10	091002	595.75	595.75	581.50	584.50	-8.75	1,465	25,423	+468
Mar10	091002	597.00	598.25	586.25	591.25	-8.50	1,561	26,710	+464
Apr10	091002	608.50	608.50	597.00	597.75	-8.25	973	15,946	+402
May10	091002	614.75	614.75	604.00	604.00	-8.00	829	15,578	+172
Jun10	091002	620.25	620.25	609.50	609.50	-7.75	1,720	39,061	+684
Jul10	091002	623.50	623.50	617.50	617.50	-7.50	570	12,435	+147
Total Volume and Open Interest							144,958	568,779	-2,721
Ethanol(CBOT)
Oct09	091002	1.870	1.879	1.870	1.876	+0.045	74	177	+5
Nov09	091002	1.710	1.750	1.710	1.748	+0.040	77	524	+42
Dec09	091002	1.708	1.720	1.690	1.705	+0.019	32	676	-48
Jan10	091002	1.699	1.700	1.699	1.699	+0.017	14	910	+11
Feb10	091002	1.675	1.690	1.664	1.687	+0.017	12	270	+2
Mar10	091002	1.680	1.685	1.680	1.682	+0.012	7	301	+0
Apr10	091002	1.670	1.670	1.670	1.670	unch	7	516	+5
May10	091002	1.660	1.680	1.660	1.665	+0.005	10	179	+10
Total Volume and Open Interest							277	5,011	+71
WTI Crude Oil(ICE)
Nov09	091002	70.10	70.32	68.34	69.95	-0.87	90,691	106,216	-3,289
Dec09	091002	70.62	70.66	68.75	70.33	-0.87	53,752	90,105	+1,975
Jan10	091002	70.96	70.97	69.26	70.78	-0.85	14,296	20,750	-918
Feb10	091002	71.00	71.28	69.78	71.23	-0.84	3,840	17,426	+334
Mar10	091002	71.38	71.68	70.31	71.68	-0.89	2,094	12,620	-154
Apr10	091002	71.95	72.17	71.34	72.17	-0.93	1,094	9,007	+106
May10	091002	72.49	72.82	71.87	72.69	-0.93	926	6,147	+60
Jun10	091002	72.99	73.35	72.23	73.21	-0.90	2,303	22,852	-67
Jul10	091002	73.60	73.62	73.59	73.62	-0.88	310	24,566	+54
Aug10	091002	73.96	73.96	73.96	73.96	-0.83	378	6,672	+311
Sep10	091002	74.31	74.31	74.31	74.31	-0.78	437	8,819	+177
Oct10	091002	74.65	74.65	74.65	74.65	-0.75	330	4,510	+0
Nov10	091002	75.01	75.01	75.01	75.01	-0.72	322	6,238	+28
Dec10	091002	75.23	75.40	74.15	75.36	-0.70	6,313	54,979	-750
Jan11	091002	75.56	75.56	75.56	75.56	-0.70	360	10,792	+0
Feb11	091002	75.75	75.75	75.75	75.75	-0.70	165	3,520	+160
Total Volume and Open Interest							179,110	478,547	-2,219
US Dollar Index(ICE)
Dec09	091002	77.505	77.720	76.865	77.215	-0.200	8,947	26,043	-1,802
Mar10	091002	77.780	77.780	77.200	77.470	-0.200	2	2,064	+0
Jun10	091002	77.785	77.785	77.785	77.785	-0.200	0	3	+0
Total Volume and Open Interest							8,949	28,110	-1,802
Australian Dollar(CME)
Dec09	091002	86.50	86.63	85.00	86.02	-0.53	95,630	107,049	-437
Mar10	091002	85.55	85.80	84.46	85.27	-0.52	52	267	+20
Jun10	091002	84.43	84.94	84.43	84.43	-0.51
Total Volume and Open Interest							95,682	107,331	-417
British Pound(CME)
Dec09	091002	159.38	159.52	158.00	159.14	-0.32	118,425	105,096	+2,707
Mar10	091002	158.93	159.47	158.03	159.13	-0.32	97	187	+90
Jun10	091002	158.20	159.45	158.20	159.12	-0.33	90	116	+89
Total Volume and Open Interest							118,612	105,419	+2,886
Canadian Dollar(CME)
Dec09	091002	92.30	92.68	91.24	92.35	+0.11	74,827	73,886	-774
Mar10	091002	91.48	92.66	91.26	92.35	+0.12	60	1,331	+1
Jun10	091002	91.75	92.60	91.25	92.34	+0.12	5	308	+0
Sep10	091002	92.32	92.57	91.24	92.32	+0.12	4	373	+0
Total Volume and Open Interest							74,896	75,998	-773
Japanese Yen(CME)
Dec09	091002	111.68	112.91	111.22	111.63	+0.17	78,152	119,085	+1,422
Mar10	091002	111.85	112.96	111.33	111.71	+0.18	11	108	+1
Jun10	091002	112.30	112.83	111.67	111.84	+0.17	1	10	+1
Total Volume and Open Interest							78,164	119,224	+1,424
Swiss Franc(CME)
Dec09	091002	96.11	97.04	95.86	96.71	+0.63	47,515	42,159	-2,997
Mar10	091002	96.79	97.10	95.97	96.79	+0.63	0	97	+0
Jun10	091002	96.92	97.01	96.29	96.92	+0.63	0	5	+0
Total Volume and Open Interest							47,515	42,262	-2,997
EuroFX(CME)
Dec09	091002	145.39	146.47	144.79	145.87	+0.53	262,497	165,049	-7,881
Mar10	091002	145.24	146.41	144.77	145.83	+0.53	73	674	+14
Jun10	091002	145.80	146.16	145.02	145.80	+0.53	0	61	+0
Total Volume and Open Interest							262,570	165,790	-7,867
Mexican Peso(CME)
Oct09	091002	729.2	729.2	725.0	729.2	+4.2
Nov09	091002	726.2	726.2	722.0	726.2	+4.2
Total Volume and Open Interest							29,845	67,902	+5,361
Brazilian Real(CME)
Nov09	091002	560.85	560.85	557.30	560.85	+3.55
Dec09	091002	552.50	558.90	552.50	558.05	+1.95	160	3,696	+136
Jan10	091002	554.45	554.45	551.35	554.45	+3.10
Feb10	091002	551.65	551.65	548.50	551.65	+3.15
Total Volume and Open Interest							160	3,697	+136
30-Year T-Bonds(CBOT)
Dec09	091002	122~250	123~250	122~050	122~090	-0~120	273,750	760,926	+14,098
Mar10	091002	122~050	122~270	121~200	121~220	-0~110	331	506	+279
Jun10	091002	121~010	121~010	120~130	120~130	-0~120	1	4	+0
Total Volume and Open Interest							274,082	761,436	+14,377
10-Year T-Notes(CBOT)
Dec09	091002	119~115	119~290	119~030	119~070	-0~015	1,156,105	1,181,575	+30,526
Mar10	091002	118~030	118~045	117~280	117~280	-0~010	116	525	+53
Jun10	091002	116~170	116~175	116~170	116~170	-0~005
Total Volume and Open Interest							1,156,221	1,182,100	+30,579
5-Year T-Notes(CBOT)
Dec09	091002	116~100	117~010	116~074	116~084	-0~006	558,512	820,221	+27,279
Mar10	091002	115~064	115~070	115~064	115~064	-0~006
Jun10	091002	114~044	114~050	114~044	114~044	-0~006
Total Volume and Open Interest							558,512	820,221	+27,279
2 Year T-Notes(CBOT)
Dec09	091002	108~085	108~096	108~080	108~084	+0~002	257,439	812,585	+14,431
Mar10	091002	108~004	108~006	108~004	108~004	-0~002
Jun10	091002	107~052	107~058	107~052	107~052	-0~006
Total Volume and Open Interest							257,439	812,585	+14,431
Eurodollars(CME)
Dec09	091002	99.640	99.660	99.630	99.635	unch	182,434	981,652	+14,566
Mar10	091002	99.425	99.470	99.405	99.415	unch	216,279	983,567	+15,868
Jun10	091002	99.120	99.180	99.090	99.100	-0.005	285,073	823,132	+9,280
Sep10	091002	98.755	98.835	98.725	98.740	unch	289,993	673,477	-9,717
Dec10	091002	98.385	98.470	98.355	98.370	+0.005	367,503	821,599	+6,429
Mar11	091002	98.070	98.140	98.005	98.030	unch	250,396	492,379	+14,828
Jun11	091002	97.725	97.820	97.675	97.700	-0.010	175,502	473,238	+820
Sep11	091002	97.460	97.535	97.385	97.405	-0.020	125,347	291,134	+1,942
Dec11	091002	97.170	97.260	97.105	97.120	-0.030	55,660	221,072	+1,361
Mar12	091002	96.945	97.035	96.875	96.895	-0.030	47,357	161,758	-1,505
Jun12	091002	96.740	96.835	96.670	96.690	-0.030	38,635	135,476	+241
Sep12	091002	96.575	96.675	96.505	96.525	-0.030	29,174	87,058	+2,917
Dec12	091002	96.415	96.520	96.345	96.365	-0.030	11,526	52,981	+434
Mar13	091002	96.300	96.410	96.240	96.260	-0.030	12,203	55,826	+85
Jun13	091002	96.195	96.305	96.130	96.150	-0.030	8,299	38,672	+544
Sep13	091002	96.145	96.205	96.025	96.055	-0.030	8,684	44,601	-893
Dec13	091002	96.040	96.090	95.920	95.940	-0.030	5,113	28,373	+190
Mar14	091002	95.970	96.015	95.855	95.870	-0.030	4,890	24,781	+240
Total Volume and Open Interest							2,156,002	6,653,533	+57,502
30 Day Federal Funds(CBOT)
Oct09	091002	99.865	99.875	99.860	99.860	unch	4,940	51,560	-1,238
Nov09	091002	99.850	99.855	99.835	99.840	-0.005	3,840	63,926	-237
Dec09	091002	99.850	99.855	99.825	99.835	-0.005	4,012	62,551	+889
Jan10	091002	99.820	99.825	99.795	99.805	-0.010	9,155	56,216	+1,807
Feb10	091002	99.750	99.770	99.735	99.745	unch	20,198	68,890	+4,063
Mar10	091002	99.700	99.730	99.690	99.700	+0.005	15,776	39,861	+6,686
Total Volume and Open Interest							78,685	444,097	+11,606
30 Day Fed Funds(e-CBOT)
Oct09	090519	99.735	99.745	99.730	99.745	unch	3,561	31,388
Nov09	090519	99.690	99.700	99.690	99.700	unch	4,182	50,156
Dec09	090519	99.655	99.670	99.655	99.670	unch	2,601	26,684
Jan10	090519	99.600	99.615	99.595	99.615	unch	2,329	25,494
Feb10	090519	99.505	99.520	99.500	99.515	unch	3,201	23,868
Mar10	090519	99.440	99.455	99.435	99.450	unch	400	6,491
Total Volume and Open Interest							22,142	354,023
3-Mth Euro-Yen(CME)
Dec09	091002	99.465	99.510	99.465	99.465	-0.040	1,368	3,145	+1,237
Mar10	091002	99.550	99.550	99.550	99.550	+0.010	0	814	+0
Jun10	091002	99.555	99.555	99.555	99.555	+0.010
Sep10	091002	99.530	99.530	99.530	99.530	+0.015
Dec10	091002	99.465	99.465	99.465	99.465	+0.010
Mar11	091002	99.420	99.420	99.420	99.420	+0.050
Jun11	091002	99.345	99.345	99.345	99.345	+0.035
Sep11	091002	99.345	99.345	99.345	99.345	+0.035
Dec11	091002	99.130	99.130	99.130	99.130	+0.010
Mar12	091002	99.095	99.095	99.095	99.095	+0.010
Total Volume and Open Interest							1,368	3,959	+1,237
3-Mth Euro-Yen(SGX)
Dec09	091002	99.50	99.51	99.50	99.51	+0.01	428	5,288	-109
Mar10	091002	99.54	99.54	99.54	99.54	+0.01	333	4,368	+0
Jun10	091002	99.54	99.54	99.54	99.54	+0.01	160	2,169	+0
Sep10	091002	99.53	99.53	99.53	99.53	+0.01	432	1,624	+0
Dec10	091002	99.47	99.47	99.47	99.47	+0.01	46	703	+0
Mar11	091002	99.39	99.39	99.39	99.39	+0.01	0	562	+0
Jun11	091002	99.32	99.32	99.32	99.32	+0.01	0	52	+0
Sep11	091002	99.32	99.32	99.32	99.32	+0.01	0	51	+0
Total Volume and Open Interest							1,399	16,289	-109
Japanese Gov't Bonds(SGX)
Dec09	091002	139.38	139.71	139.30	139.67	+0.32	1,466	17,159	+1,157
Mar10	091002	139.44	139.44	139.44	139.44	+0.32
Jun10	091002	139.44	139.44	139.44	139.44	+0.32
Total Volume and Open Interest							1,466	17,159	+1,157
Euro-Bund(EUREX)
Dec09	091002	122.62	122.97	122.49	122.67	+0.35	1,045,393	987,297	+29,051
Mar10	091002	122.40	122.77	122.33	122.48	+0.35	27	557	+4
Jun10	091002	122.07	122.07	122.07	122.07	+0.35	0	1	+0
Total Volume and Open Interest							1,045,420	987,855	+29,055
Euro-Bobl(EUREX)
Dec09	091002	116.02	116.15	115.87	115.97	+0.13	558,580	691,480	+15,577
Mar10	091002	115.78	115.78	115.78	115.78	+0.13	11	1,130	+10
Jun10	091002	115.27	115.27	115.27	115.27	+0.13
Total Volume and Open Interest							558,591	692,610	+15,587
3-Mth Euribor(EUREX)
Dec09	091002	99.260	99.265	99.250	99.260	+0.015	223	12,866	-21
Mar10	091002	99.095	99.095	99.080	99.090	+0.015	88	5,335	-37
Jun10	091002	98.800	98.825	98.770	98.815	+0.020	11	4,762	-2
Total Volume and Open Interest							360	26,492	-56
Long Gilt(LIFFE)
Dec09	091002	119~30	120~11	119~24	119~29	+0~17	144,039	265,289	+13,223
Mar10	091002	118~08	118~08	118~08	118~08	+0~17
Total Volume and Open Interest							144,039	265,289	+13,223
3-Mth Short Sterling(LIFFE)
Dec09	091002	99.44	99.45	99.41	99.44	unch	82,391	348,929	-3,817
Mar10	091002	99.21	99.23	99.17	99.19	-0.01	103,986	379,418	-1,231
Jun10	091002	98.79	98.84	98.74	98.78	+0.01	123,366	364,789	+17,558
Sep10	091002	98.30	98.37	98.26	98.30	+0.03	115,115	294,849	-2,577
Dec10	091002	97.80	97.89	97.76	97.81	+0.04	89,650	278,345	+11,264
Mar11	091002	97.39	97.48	97.35	97.39	+0.03	63,533	232,350	+952
Total Volume and Open Interest							671,502	2,375,187	+28,519
3-Mth Euribor(LIFFE)
Dec09	091002	99.250	99.270	99.240	99.260	+0.015	123,520	657,285	+7,377
Mar10	091002	99.090	99.105	99.050	99.090	+0.015	113,435	499,381	+1,951
Jun10	091002	98.810	98.840	98.765	98.815	+0.020	129,749	485,570	+8,144
Total Volume and Open Interest							838,581	3,111,751	+29,992
3-Mth Aus T-Bills(SFE)
Dec09	091002	96.10	96.15	96.07	96.14	+0.04	14,551	316,077	-254
Mar10	091002	95.44	95.53	95.42	95.53	+0.08	9,080	171,544	+1,430
Jun10	091002	95.01	95.16	94.99	95.15	+0.12	9,149	104,440	-2,692
Sep10	091002	94.67	94.85	94.65	94.83	+0.15	8,921	70,300	+584
Dec10	091002	94.46	94.62	94.44	94.61	+0.16	4,504	46,724	+1,509
Mar11	091002	94.30	94.46	94.27	94.44	+0.16	756	25,417	+2
Jun11	091002	94.17	94.32	94.17	94.30	+0.17	373	17,566	+75
Sep11	091002	94.11	94.19	94.07	94.19	+0.21	575	9,838	+355
Dec11	091002	93.95	94.07	93.95	94.07	+0.22	172	3,911	+0
Mar12	091002	93.94	93.97	93.94	93.97	+0.23	55	1,719	+50
Total Volume and Open Interest							48,163	768,120	+1,076
10-Year Aus T-Bonds(SFE)
Dec09	091002	94.64	94.83	94.62	94.83	+0.18	43,495	336,044	+3,688
Mar10	091002	94.83	94.83	94.83	94.83	+0.18
Total Volume and Open Interest							43,495	336,044	+3,688
3-Year Aus T-Bonds(SFE)
Dec09	091002	94.99	95.20	94.96	95.20	+0.20	107,871	440,326	+24,815
Mar10	091002	95.20	95.20	95.20	95.20	+0.20
Total Volume and Open Interest							107,871	440,326	+24,815
Gold(CMX)
Oct09	091002	998.8	1007.3	986.8	1003.2	+3.7	213	611	-2,014
Dec09	091002	999.0	1008.8	987.0	1004.3	+3.6	113,352	321,313	-7,361
Feb10	091002	1002.0	1009.4	989.0	1005.4	+3.6	2,247	26,434	-876
Apr10	091002	1003.0	1010.0	989.3	1006.4	+3.6	755	24,808	+186
Jun10	091002	1004.3	1012.2	993.8	1007.6	+3.6	114	13,048	-70
Aug10	091002	1002.0	1011.7	996.4	1009.0	+3.6	104	7,586	+32
Oct10	091002	1010.8	1010.8	1010.8	1010.8	+3.6	307	4,383	+130
Dec10	091002	1007.3	1015.1	996.3	1012.9	+3.6	2,363	11,094	-1,759
Feb11	091002	1015.4	1015.4	1015.4	1015.4	+3.6	0	1,019	+0
Apr11	091002	1018.3	1018.3	1018.3	1018.3	+3.6	0	447	+0
Jun11	091002	1021.6	1021.6	1021.6	1021.6	+3.6	200	9,302	-200
Aug11	091002	1025.3	1025.3	1025.3	1025.3	+3.6
Total Volume and Open Interest							120,796	441,822	-12,888
Silver(CMX)
Dec09	091002	1636.0	1649.5	1592.0	1623.0	-21.0	28,648	91,568	-728
Mar10	091002	1637.0	1644.5	1595.0	1625.9	-21.0	1,877	16,349	+480
May10	091002	1650.0	1650.0	1626.0	1627.5	-21.0	1,724	2,378	-855
Jul10	091002	1623.5	1629.2	1623.5	1629.2	-21.0	962	3,111	-25
Sep10	091002	1630.9	1630.9	1630.9	1630.9	-21.0	25	2,371	+0
Dec10	091002	1649.5	1654.5	1624.0	1634.2	-21.0	387	3,058	+152
Mar11	091002	1638.0	1638.0	1638.0	1638.0	-21.2	0	37	+0
Total Volume and Open Interest							33,863	126,714	-958
Platinum(NYMEX)
Oct09	091002	1278.0	1279.0	1270.3	1275.6	-6.4	38	201	-133
Jan10	091002	1284.2	1288.5	1266.4	1283.4	-5.9	1,600	28,443	+408
Apr10	091002	1288.4	1288.4	1288.4	1288.4	-5.8	49	286	+3
Total Volume and Open Interest							1,687	28,930	+278
Palladium(NYMEX)
Dec09	091002	292.95	299.50	291.00	298.20	+5.25	1,282	19,935	-316
Mar10	091002	293.00	300.55	293.00	299.30	+5.35	0	265	-1
Jun10	091002	300.75	300.75	300.75	300.75	+5.30	0	5	+0
Total Volume and Open Interest							1,282	20,205	-317
Copper(CMX)
Dec09	091002	271.80	272.50	264.00	268.15	-5.55	22,428	83,254	-448
Mar10	091002	273.30	273.50	265.70	269.55	-5.50	919	15,188	+165
May10	091002	267.80	271.05	267.60	269.95	-5.45	171	2,547	+70
Jul10	091002	270.15	270.15	269.95	269.95	-5.35	9	2,013	+2
Sep10	091002	269.00	269.75	269.00	269.75	-5.25	12	1,494	+0
Total Volume and Open Interest							24,520	115,085	-731
DJIA Index(CBOT)
Dec09	091002	9465	9465	9338	9435	-36	1,672	12,349	+5
Mar10	091002	9353	9376	9300	9376	-36	19	840	+3
Jun10	091002	9320	9356	9320	9320	-36
Sep10	091002	9265	9301	9265	9265	-36
Total Volume and Open Interest							1,691	13,189	+8
E-mini DJIA Index(CBOT)
Dec09	091002	9462	9470	9336	9435	-36	188,086	70,761	-2,098
Mar10	091002	9313	9403	9296	9376	-36	45	203	+5
Jun10	091002	9320	9320	9320	9320	-36	1	2	+0
Sep10	091002	9265	9265	9265	9265	-36
Total Volume and Open Interest							188,132	70,966	-2,093
S & P 500(CME)
Dec09	091002	1027.00	1027.60	1012.10	1021.70	-5.70	30,038	374,412	+6,867
Mar10	091002	1014.50	1021.00	1010.80	1017.10	-5.70	62	4,286	+10
Jun10	091002	1013.20	1016.90	1006.90	1013.20	-5.70	0	181	+0
Sep10	091002	1010.20	1013.90	1003.90	1010.20	-5.70
Total Volume and Open Interest							30,100	378,884	+6,877
S & P 500 E-Mini(Globex)
Dec09	091002	1027.00	1027.75	1012.00	1021.75	-5.75	2,761,051	2,333,339	+10,709
Mar10	091002	1020.00	1021.75	1007.25	1017.00	-5.75	1,547	2,732	+108
Total Volume and Open Interest							2,762,598	2,336,084	+10,817
NASDAQ 100(CME)
Dec09	091002	1667.50	1675.00	1649.80	1662.30	-8.20	3,721	17,202	-1,072
Mar10	091002	1670.00	1670.00	1659.50	1660.30	-8.20	1	5	+1
Jun10	091002	1659.30	1659.30	1658.50	1659.30	-8.20
Total Volume and Open Interest							3,722	17,207	-1,071
NASDAQ 100 E-Mini(Globex)
Dec09	091002	1669.80	1674.80	1649.80	1662.30	-8.20	405,570	315,410	-5,668
Mar10	091002	1666.00	1672.00	1648.30	1660.30	-8.20	75	119	+19
Total Volume and Open Interest							405,645	315,530	-5,649
S & P Midcap 400(CME)
Dec09	091002	662.50	667.50	659.50	661.50	-9.20	402	2,507	-17
Mar10	091002	659.50	660.70	659.50	659.50	-9.20
Jun10	091002	657.50	658.70	657.50	657.50	-9.20
Total Volume and Open Interest							402	2,507	-17
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	091002	9795	9820	9600	9735	-110	13,452	30,235	-1,102
Mar10	091002	9760	9770	9760	9760	-110
Total Volume and Open Interest							13,452	30,235	-1,102
Nikkei 225(SGX)
Dec09	091002	9995	10020	9710	9745	-240	77,982	176,649	+5,364
Mar10	091002	9765	9765	9765	9765	-240	0	556	+39
Jun10	091002	9780	9780	9780	9780	-245	0	321	+0
Total Volume and Open Interest							78,083	185,393	+6,421
CAC 40(EURONEXT)
Oct09	091002	3693.5	3696.5	3626.5	3648.5	-71.5	156,459	439,111	+31,553
Nov09	091002	3671.5	3671.5	3614.0	3634.0	-71.5	16	1,430	-5
Dec09	091002	3669.5	3674.5	3617.0	3627.5	-70.0	505	39,548	+265
Total Volume and Open Interest							156,980	481,541	+31,813
Hang Seng Index(HKFE)
Oct09	091002	20212	20428	20200	20261	-634	53,052	78,236	-282
Nov09	091002	20208	20371	20168	20213	-617	129	298
Dec09	091002	20766	20766	20180	20210	-629	154	4,570	-20
Total Volume and Open Interest							53,350	83,150	-21,711
DAX(EUREX)
Dec09	091002	5522.0	5538.0	5443.5	5484.0	-75.5	203,795	165,667	-5,723
Mar10	091002	5527.0	5535.5	5450.0	5486.5	-75.5	492	5,510	+153
Jun10	091002	5534.5	5544.0	5470.0	5493.5	-76.0	325	645	-245
Total Volume and Open Interest							204,612	171,822	-5,815
FT-SE 100(EURONEXT)
Dec09	091002	4980.50	5001.50	4922.50	4966.00	-57.00	133,907	627,715	-4,174
Mar10	091002	4944.50	4951.00	4884.50	4918.50	-57.50	64	4,141	+32
Jun10	091002	4896.50	4896.50	4875.50	4875.50	-57.50	0	540	+0
Total Volume and Open Interest							133,971	632,396	-4,142
SPI 200(SFE)
Dec09	091002	4717.0	4731.0	4605.0	4609.0	-111.0	32,584	219,629	+4,027
Mar10	091002	4718.0	4718.0	4597.0	4597.0	-112.0	31	4,621	+7
Jun10	091002	4617.0	4617.0	4617.0	4617.0	-100.0	0	1,409	+0
Total Volume and Open Interest							32,615	225,829	+4,034
GSCI(CME)
Oct09	091002	450.50	456.00	447.40	452.50	-7.25	509	17,595	+27
Nov09	091002	456.50	462.50	454.00	459.10	-7.40	75	85	+75
Dec09	091002	462.00	469.00	460.00	466.00	-7.00
Total Volume and Open Interest							584	17,680	+102
Reuters CCI(ICE)
Nov09	090519	424.50	424.50	424.50	424.50	unch	0	4
Jan10	090519	430.00	430.00	430.00	430.00	unch	0	11
Total Volume and Open Interest							1	197