MRCI's End of Day Prices

Daily Futures Price Listing Mon October 05, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	091005	883.25	897.75	878.75	885.00	unch	105,374	234,254	+1,612
Jan10	091005	889.50	903.50	885.50	890.75	-1.25	27,634	85,891	+2,046
Mar10	091005	895.25	905.50	889.00	890.75	-4.50	9,458	34,835	+75
May10	091005	893.50	904.50	888.50	890.50	-3.00	5,732	25,293	-299
Jul10	091005	894.00	907.50	891.00	894.25	-1.75	12,024	32,448	+1,490
Aug10	091005	890.00	903.00	890.00	890.00	-2.00	95	365	+8
Sep10	091005	890.00	898.00	887.00	887.00	-1.00	95	187	+1
Nov10	091005	882.50	898.50	878.00	887.00	+0.25	11,094	32,473	+1,346
Jan11	091005	890.00	893.00	890.00	893.00	unch	0	214	+0
Mar11	091005	895.00	896.00	895.00	895.00	-1.00	0	45	+0
May11	091005	896.00	896.00	896.00	896.00	unch	0	2	+0
Jul11	091005	897.25	897.25	897.00	897.25	+0.25	0	21	+0
Aug11	091005	896.00	896.00	896.00	896.00	unch
Sep11	091005	895.00	895.00	895.00	895.00	unch	0	2	+0
Total Volume and Open Interest							171,536	447,229	+6,295
Soybean Meal(CBOT)
Oct09	091005	272.00	277.50	271.00	275.50	+3.50	3,464	7,763	-1,181
Dec09	091005	268.00	273.30	266.10	270.50	+2.70	34,632	77,355	+3,680
Jan10	091005	266.50	270.90	265.00	267.90	+1.70	3,050	14,441	+572
Mar10	091005	263.80	268.50	262.00	265.40	+1.40	2,517	14,165	-105
May10	091005	261.30	266.10	260.00	263.00	+1.50	2,106	15,365	+506
Jul10	091005	262.00	266.50	261.10	263.70	+1.50	2,528	10,043	+421
Aug10	091005	264.30	267.20	264.00	264.50	+1.60	372	2,494	+121
Sep10	091005	262.00	266.60	262.00	264.00	+1.80	258	2,579	+55
Oct10	091005	259.50	263.00	259.50	260.20	+2.00	109	2,123	+54
Dec10	091005	259.00	264.50	258.50	260.70	+2.50	590	7,400	+177
Total Volume and Open Interest							49,626	154,355	+4,300
Soybean Oil(CBOT)
Oct09	091005	33.50	33.83	33.50	33.53	-0.20	6,119	2,913	-1,352
Dec09	091005	33.90	34.19	33.71	33.85	-0.22	37,793	122,746	-1,005
Jan10	091005	34.14	34.53	34.14	34.26	-0.22	4,141	32,347	+206
Mar10	091005	34.48	34.87	34.48	34.61	-0.24	2,315	17,300	+280
May10	091005	35.01	35.14	34.81	34.88	-0.26	1,308	10,265	+165
Jul10	091005	35.11	35.40	35.01	35.11	-0.28	1,186	10,629	+272
Aug10	091005	35.38	35.38	35.15	35.21	-0.28	24	888	+2
Sep10	091005	35.41	35.41	35.29	35.31	-0.28	23	572	+8
Oct10	091005	35.41	35.69	35.41	35.41	-0.28	3	484	+0
Dec10	091005	35.52	35.99	35.50	35.61	-0.28	358	9,770	-71
Total Volume and Open Interest							53,270	207,926	-1,495
Canola(WCE)
Nov09	091005	374.6	376.0	370.1	371.2	-3.1	7,988	57,877	+1,299
Jan10	091005	379.2	381.0	375.6	376.2	-3.6	2,523	41,246	+639
Mar10	091005	382.8	383.1	379.5	380.7	-3.3	332	3,422	+185
May10	091005	387.1	387.1	384.7	384.7	-3.3	202	1,081	+202
Jul10	091005	389.3	389.3	385.7	385.7	-3.6	13	1,098	+9
Total Volume and Open Interest							11,058	104,866	+2,334
Corn(CBOT)
Dec09	091005	332.75	350.00	327.50	341.50	+8.00	89,988	506,770	+3,489
Mar10	091005	345.50	362.00	341.00	354.25	+7.75	19,600	160,991	+4,028
May10	091005	354.50	371.00	350.00	363.25	+7.75	1,808	34,460	+174
Jul10	091005	363.00	379.25	358.00	371.00	+7.25	8,279	63,713	+557
Sep10	091005	371.50	385.50	370.00	379.50	+7.25	3,529	15,019	+1,244
Dec10	091005	381.00	397.00	378.00	389.75	+7.00	2,875	76,320	+355
Mar11	091005	400.00	407.25	400.00	401.25	+6.75	26	2,427	+13
May11	091005	409.25	409.25	402.75	409.25	+6.50	0	243	+0
Jul11	091005	411.75	415.00	408.25	415.00	+6.75	34	1,635	+1
Sep11	091005	404.25	404.25	399.25	404.25	+5.00	19	234	+10
Total Volume and Open Interest							126,206	868,438	+9,888
Wheat(CBOT)
Dec09	091005	441.25	452.00	439.25	442.75	+1.50	27,474	201,885	-1,719
Mar10	091005	461.50	471.75	459.75	462.25	+1.50	3,742	49,805	+530
May10	091005	472.75	483.50	472.50	474.50	+1.00	757	8,156	-2
Jul10	091005	485.00	495.00	484.50	486.50	+1.00	3,453	48,473	+362
Sep10	091005	503.25	509.25	500.00	501.00	+1.00	38	1,015	-4
Dec10	091005	525.00	534.00	525.00	526.25	+1.00	1,295	22,637	-282
Total Volume and Open Interest							36,849	333,413	-1,096
Wheat(KCBT)
Dec09	091005	459.00	471.50	458.50	461.75	+2.25	6,947	58,973	+507
Mar10	091005	475.00	487.00	475.00	477.25	+1.75	1,471	21,474	-239
May10	091005	489.25	497.50	486.75	488.75	+2.00	117	4,732	+37
Jul10	091005	502.00	509.00	498.00	500.25	+2.00	854	18,168	+53
Sep10	091005	509.00	520.50	509.00	511.75	+2.00	52	1,131	+9
Dec10	091005	530.25	538.00	527.25	529.25	+1.25	428	16,954	-125
Total Volume and Open Interest							9,876	121,680	+249
Wheat(MGE)
Dec09	091005	477.25	490.75	477.00	481.00	+3.00	2,174	20,944	-588
Mar10	091005	493.00	505.25	493.00	495.50	+2.25	469	9,982	+41
May10	091005	507.75	515.75	505.25	506.00	+1.25	130	3,628	-23
Jul10	091005	519.50	525.75	515.25	515.75	+0.75	251	6,866	+70
Sep10	091005	528.75	536.75	526.50	526.75	unch	53	1,883	-15
Total Volume and Open Interest							3,148	46,283	-503
Oats(CBOT)
Dec09	091005	218.00	226.75	217.25	222.00	+1.50	1,245	9,349	-90
Mar10	091005	234.00	238.75	234.00	235.50	+1.50	53	3,759	+29
May10	091005	244.00	244.00	242.50	244.00	+1.50	0	14	+0
Jul10	091005	253.50	253.50	252.00	253.50	+1.50	0	4	+0
Total Volume and Open Interest							1,318	13,151	-41
Rough Rice(CBOT)
Nov09	091005	13.10	13.19	13.06	13.13	+0.03	480	6,657	+51
Jan10	091005	13.34	13.46	13.34	13.39	+0.03	178	2,547	+129
Mar10	091005	13.68	13.68	13.58	13.64	+0.03	71	1,245	+62
May10	091005	13.88	13.88	13.86	13.88	+0.02	0	392	+0
Total Volume and Open Interest							767	11,507	+268
Live Cattle(CME)
Oct09	091005	82.980	83.100	82.430	82.680	-0.270	10,954	20,657	-515
Dec09	091005	83.980	84.500	83.730	83.900	-0.100	18,627	123,320	-451
Feb10	091005	84.150	84.885	84.150	84.535	unch	7,281	53,298	+300
Apr10	091005	86.250	86.785	86.250	86.500	-0.135	3,829	38,169	+1,297
Jun10	091005	83.150	83.580	83.080	83.285	-0.065	851	14,010	+189
Aug10	091005	83.930	84.450	83.930	84.350	+0.100	189	2,494	+64
Total Volume and Open Interest							41,762	255,423	+890
Feeder Cattle(CME)
Oct09	091005	93.680	93.750	93.100	93.350	-0.200	754	4,753	-85
Nov09	091005	93.600	93.750	93.000	93.300	-0.280	1,715	13,986	+234
Jan10	091005	94.680	94.750	94.050	94.230	-0.450	945	5,345	+3
Mar10	091005	95.650	95.700	95.000	95.285	-0.565	356	1,755	+164
Apr10	091005	96.900	96.950	96.035	96.350	-0.500	14	502	+11
May10	091005	97.900	97.900	97.300	97.430	-0.455	61	968	+33
Aug10	091005	99.480	99.500	98.800	98.800	-0.600	1	206	-2
Total Volume and Open Interest							3,846	27,515	+358
Lean Hogs(CME)
Oct09	091005	49.050	49.250	48.785	49.050	-0.200	1,872	11,453	-270
Dec09	091005	48.350	48.350	47.430	47.600	-0.950	8,573	73,092	+457
Feb10	091005	55.850	55.850	54.500	54.750	-1.130	1,604	30,107	+426
Apr10	091005	60.800	60.800	60.000	60.200	-0.750	863	15,909	+328
May10	091005	67.035	67.400	67.035	67.400	-0.800	44	945	+9
Jun10	091005	69.600	70.000	69.150	69.535	-0.690	504	9,652	-36
Jul10	091005	69.400	69.400	68.700	69.285	-0.565	29	2,367	+11
Aug10	091005	69.225	69.800	69.200	69.800	-0.200	61	1,622	+23
Total Volume and Open Interest							13,563	146,082	+953
Class III Milk(CME)
Oct09	091005	12.83	12.85	12.71	12.80	unch	170	3,720	+26
Nov09	091005	14.04	14.23	13.96	14.00	+0.04	296	4,032	+13
Dec09	091005	14.49	14.60	14.41	14.49	+0.05	246	4,069	+53
Jan10	091005	14.49	14.55	14.40	14.49	+0.05	167	1,861	+25
Feb10	091005	14.51	14.52	14.36	14.48	+0.02	41	1,270	+24
Total Volume and Open Interest							1,246	21,471	+280
Cocoa(ICE)
Dec09	091005	3015	3268	2967	3240	+239	13,807	56,498	-2,296
Mar10	091005	3015	3286	2990	3258	+235	3,888	36,062	+29
May10	091005	3011	3288	3003	3270	+236	1,471	11,879	+613
Jul10	091005	2995	3267	2995	3261	+236	216	4,574	+17
Sep10	091005	3019	3262	3019	3255	+235	77	3,793	+58
Dec10	091005	3261	3261	3261	3261	+233	0	2,055	+0
Mar11	091005	3261	3261	3261	3261	+238	250	4,802	+250
Total Volume and Open Interest							19,709	123,851	-1,329
Coffee "C"(ICE)
Dec09	091005	129.70	131.65	128.85	129.45	-0.25	7,739	60,091	+40
Mar10	091005	132.65	134.50	132.00	132.45	-0.20	1,582	19,651	+642
May10	091005	135.60	136.15	134.25	134.40	-0.15	262	9,667	+98
Jul10	091005	136.20	136.40	136.20	136.25	-0.10	16	3,015	+8
Sep10	091005	138.20	140.00	138.10	138.10	-0.10	39	3,548	+11
Dec10	091005	140.70	140.70	140.70	140.70	-0.10	4	2,085	+0
Total Volume and Open Interest							9,695	98,995	+748
Orange Juice(ICE)
Nov09	091005	93.45	95.00	93.45	93.95	+1.15	939	17,971	+100
Jan10	091005	96.80	98.40	96.80	97.35	+1.15	218	6,293	+193
Mar10	091005	101.15	101.40	100.80	100.80	+1.15	46	3,823	-3
May10	091005	104.25	104.25	104.10	104.10	+1.15	3	540	-3
Jul10	091005	107.10	107.10	107.10	107.10	+1.15	0	122	+0
Sep10	091005	108.85	108.85	108.85	108.85	+1.15	0	1	+0
Total Volume and Open Interest							1,206	28,932	+287
Sugar #11(ICE)
Mar10	091005	23.88	24.35	23.79	24.19	+0.41	49,945	375,829	+2,522
May10	091005	22.90	23.27	22.85	23.15	+0.37	12,432	89,254	+1,842
Jul10	091005	21.40	21.78	21.37	21.62	+0.33	7,497	119,598	+428
Oct10	091005	20.55	20.90	20.52	20.74	+0.31	2,418	83,308	-396
Mar11	091005	19.95	20.35	19.95	20.15	+0.29	768	46,125	-241
Total Volume and Open Interest							74,488	770,093	+4,427
London Cocoa(LCE)
Dec09	091005	1980	2135	1973	2133	+145	13,703	53,404	-3,695
Mar10	091005	1999	2156	1994	2153	+145	4,248	33,629	-11
May10	091005	2018	2178	2015	2174	+146	3,604	43,962	-105
Jul10	091005	1964	2122	1962	2118	+142	770	10,048	+164
Sep10	091005	1960	2107	1959	2107	+136	53	3,627	+25
Dec10	091005	1945	2076	1944	2076	+120	6	1,112	+3
Mar11	091005	2070	2070	2070	2070	+121	13	6,174	+0
Total Volume and Open Interest							5,036	151,872	+0
London Sugar(LCE)
Dec09	091005	595.90	600.30	592.00	597.80	+8.00	2,944	24,295	-1,081
Mar10	091005	616.60	620.50	611.80	617.50	+7.90	3,400	30,287	+297
May10	091005	602.70	602.70	597.10	601.90	+7.80	252	8,283	-62
Aug10	091005	575.40	576.10	570.90	574.40	+8.20	148	7,388	-112
Oct10	091005	548.40	552.40	545.50	549.50	+8.40	405	3,757	-35
Total Volume and Open Interest							7,259	74,961	-993
Cotton(ICE)
Oct09	091005	59.83	60.65	59.83	60.65	+1.39	4	22	-9
Dec09	091005	60.75	61.72	60.67	61.59	+0.93	6,703	101,106	-1,370
Mar10	091005	63.50	64.13	63.11	64.05	+0.94	1,336	30,651	+21
May10	091005	65.05	65.34	64.50	65.34	+0.94	93	3,356	+46
Jul10	091005	66.05	66.44	65.72	66.41	+1.06	96	4,985	+964
Oct10	091005	67.41	67.41	67.41	67.41	+1.02	1	70	+0
Total Volume and Open Interest							8,275	144,510	-350
Lumber(CME)
Nov09	091005	172.5	173.9	171.2	172.7	+0.4	970	5,623	-296
Jan10	091005	191.3	193.0	190.2	191.0	+0.3	607	4,789	-86
Mar10	091005	204.0	204.5	204.0	204.0	-1.1	10	161	-2
May10	091005	216.0	216.0	216.0	216.0	unch	4	23	-4
Total Volume and Open Interest							1,592	10,600	-387
Crude Oil(NYM)
Nov09	091005	69.81	71.00	68.05	70.41	+0.46	312,014	298,730	+782
Dec09	091005	70.10	71.17	68.32	70.61	+0.28	105,407	209,875	+6,396
Jan10	091005	70.40	71.50	68.71	70.98	+0.20	31,378	83,516	+5,655
Feb10	091005	71.20	71.85	69.21	71.37	+0.14	15,104	36,097	+2,436
Mar10	091005	71.13	72.22	69.77	71.78	+0.10	9,832	31,643	+1,891
Apr10	091005	71.73	72.56	70.45	72.24	+0.07	5,527	19,586	+914
May10	091005	72.74	72.74	72.74	72.74	+0.05	5,729	20,251	+1,396
Jun10	091005	72.99	73.63	71.32	73.24	+0.03	11,106	91,777	+2,995
Jul10	091005	72.60	73.93	71.85	73.65	+0.03	1,333	30,050	+322
Aug10	091005	73.98	74.00	73.98	74.00	+0.04	661	12,072	+174
Sep10	091005	72.81	74.35	72.81	74.35	+0.04	893	20,924	-64
Oct10	091005	74.71	74.71	74.71	74.71	+0.06	894	12,561	+303
Nov10	091005	75.09	75.09	75.09	75.09	+0.08	962	14,968	+140
Dec10	091005	75.00	75.88	73.52	75.47	+0.11	8,295	107,503	+937
Jan11	091005	75.68	75.68	75.68	75.68	+0.12	103	13,121	+55
Feb11	091005	75.89	75.89	75.89	75.89	+0.14	40	6,566	+5
Total Volume and Open Interest							513,207	1,227,674	+24,762
e-miNY Crude Oil(NYM)
Oct09	090921	72.050	72.200	68.975	69.700	-2.350	7,352	3,357	-509
Nov09	091005	69.850	70.950	68.050	70.400	+0.450	16,218	4,899	-627
Dec09	091005	69.650	71.100	68.400	70.600	+0.275	368	983	+16
Jan10	091005	70.375	71.325	69.000	70.975	+0.200	17	213	+8
Feb10	091005	69.600	71.375	69.600	71.375	+0.150	3	113	+1
Mar10	091005	69.950	71.800	69.950	71.775	+0.100	42	88	+42
Apr10	091005	72.250	72.250	72.250	72.250	+0.075	0	2	+0
May10	091005	72.750	72.750	72.750	72.750	+0.050	0	2	+0
Jun10	091005	73.250	73.250	73.250	73.250	+0.050	0	8	+0
Jul10	091005	73.650	73.650	73.650	73.650	+0.025	0	1	+0
Total Volume and Open Interest							16,648	6,392	-560
Heating Oil(NYM)
Nov09	091005	178.57	180.75	173.77	179.16	-0.52	42,052	66,156	-3,804
Dec09	091005	181.61	183.79	176.77	182.21	-0.37	17,825	59,896	-1,721
Jan10	091005	184.73	186.90	180.00	185.43	-0.32	6,833	38,092	+646
Feb10	091005	187.21	189.26	182.85	187.98	-0.19	2,213	18,301	+264
Mar10	091005	189.97	190.67	184.35	189.63	-0.16	3,600	16,182	+289
Apr10	091005	186.95	190.58	186.95	190.58	-0.19	1,592	12,065	-241
May10	091005	190.00	191.78	187.30	191.78	-0.14	1,541	11,106	-213
Jun10	091005	193.34	194.41	188.75	193.08	-0.09	2,976	22,856	+36
Jul10	091005	194.83	194.83	194.83	194.83	-0.09	673	7,001	+158
Aug10	091005	193.22	196.93	193.22	196.93	-0.09	308	3,263	-32
Sep10	091005	199.23	199.23	199.23	199.23	-0.09	146	5,985	-51
Oct10	091005	201.58	201.58	201.58	201.58	-0.09	34	2,385	+20
Total Volume and Open Interest							80,777	305,984	-4,331
Gasoline(NYMEX)
Nov09	091005	173.98	176.74	168.85	175.39	+1.30	39,399	84,829	+2,357
Dec09	091005	174.23	177.60	169.80	176.21	+0.95	13,990	34,463	+169
Jan10	091005	174.73	179.76	172.09	178.43	+0.89	7,064	25,459	+559
Feb10	091005	177.60	181.10	174.65	180.78	+0.96	2,331	8,126	+400
Mar10	091005	179.20	183.16	177.61	183.16	+0.98	963	13,408	+13
Apr10	091005	194.95	195.55	194.95	195.54	+0.88	424	7,322	-87
May10	091005	190.50	197.15	190.50	196.59	+0.83	89	4,438	+20
Jun10	091005	196.50	197.39	194.34	197.39	+0.88	772	5,783	+199
Jul10	091005	197.79	197.79	197.79	197.79	+0.98	363	2,063	+224
Aug10	091005	197.44	197.44	197.44	197.44	+0.98	150	1,664	+5
Total Volume and Open Interest							66,230	196,527	+4,544
e-miNY RBOB Gasoline(NYM)
Nov09	091005	175.39	175.39	175.39	175.39	+1.30	0	3	+0
Dec09	091005	176.21	176.21	176.21	176.21	+0.95	0	4	+0
Jan10	091005	178.43	178.43	178.43	178.43	+0.89
Feb10	091005	180.78	180.78	180.78	180.78	+0.96
Total Volume and Open Interest							0	7	+0
Natural Gas(NYM)
Nov09	091005	4.735	5.070	4.671	4.987	+0.269	138,356	169,043	+352
Dec09	091005	5.525	5.800	5.474	5.723	+0.201	36,662	72,798	+3,782
Jan10	091005	5.842	6.050	5.788	5.995	+0.179	17,083	74,393	+318
Feb10	091005	5.873	6.107	5.850	6.042	+0.170	4,829	24,920	+558
Mar10	091005	5.789	6.013	5.786	5.965	+0.141	4,619	47,034	+426
Apr10	091005	5.780	5.974	5.780	5.924	+0.122	5,083	40,468	+821
May10	091005	5.819	5.997	5.819	5.952	+0.112	1,948	22,383	-28
Jun10	091005	5.910	6.050	5.888	6.020	+0.095	1,894	12,403	+480
Jul10	091005	6.054	6.145	6.040	6.107	+0.087	890	11,855	+108
Aug10	091005	6.138	6.230	6.133	6.184	+0.074	568	11,205	-57
Sep10	091005	6.174	6.287	6.174	6.246	+0.072	652	11,184	+99
Oct10	091005	6.310	6.451	6.310	6.399	+0.069	1,914	26,904	+8
Nov10	091005	6.690	6.804	6.678	6.764	+0.059	141	6,587	+12
Dec10	091005	7.069	7.140	7.043	7.099	+0.044	1,147	18,569	-186
Jan11	091005	7.297	7.360	7.267	7.322	+0.039	575	9,967	+15
Feb11	091005	7.326	7.335	7.242	7.302	+0.039	18	5,756	+16
Total Volume and Open Interest							216,696	682,075	+6,681
Brent Crude Oil(ICE)
Nov09	091005	67.45	68.69	65.90	68.04	-0.03	123,074	116,391	-4,894
Dec09	091005	68.07	69.49	66.71	68.83	-0.03	63,540	189,169	+879
Jan10	091005	69.45	70.08	67.44	69.56	-0.01	22,066	62,643	+602
Feb10	091005	70.14	70.38	68.32	70.25	-0.01	8,048	28,650	+490
Mar10	091005	70.77	71.24	69.01	70.94	+0.01	4,801	17,193	+614
Apr10	091005	71.51	71.92	69.73	71.64	+0.02	3,359	13,677	-91
May10	091005	72.14	72.59	70.42	72.33	+0.03	3,235	13,268	+236
Jun10	091005	72.79	73.38	71.10	72.96	+0.03	3,848	53,210	+925
Jul10	091005	73.26	73.51	73.15	73.51	+0.05	773	10,835	-17
Aug10	091005	73.98	73.98	73.98	73.98	+0.08	427	7,517	+65
Sep10	091005	74.40	74.41	74.40	74.41	+0.10	426	4,208	+61
Oct10	091005	74.95	74.95	74.75	74.82	+0.14	391	6,297	-17
Nov10	091005	75.14	75.14	75.14	75.14	+0.17	405	4,671	-28
Dec10	091005	75.34	75.89	73.51	75.45	+0.19	5,385	70,535	+155
Total Volume and Open Interest							241,885	690,494	-1,018
Gas Oil(ICE)
Oct09	091005	558.25	561.75	541.50	544.25	-10.00	20,300	69,022	-1,590
Nov09	091005	560.75	569.25	549.25	552.00	-9.25	37,038	101,310	+1,634
Dec09	091005	572.50	577.75	557.25	560.00	-8.75	18,331	84,646	+131
Jan10	091005	582.00	586.75	567.25	569.00	-8.25	5,533	54,667	+1,223
Feb10	091005	585.75	594.00	575.00	576.50	-8.00	1,371	25,749	+326
Mar10	091005	597.00	600.50	580.50	583.25	-8.00	1,242	27,447	+737
Apr10	091005	600.00	600.00	589.25	590.00	-7.75	1,672	15,946	+0
May10	091005	603.00	603.25	594.75	596.50	-7.50	1,204	15,639	+61
Jun10	091005	611.75	617.25	600.25	602.00	-7.50	1,538	39,262	+201
Jul10	091005	616.25	616.25	609.50	610.00	-7.50	220	12,379	-56
Total Volume and Open Interest							92,767	573,725	+4,946
Ethanol(CBOT)
Oct09	091005	1.890	1.897	1.890	1.894	+0.018	13	181	+4
Nov09	091005	1.760	1.785	1.750	1.776	+0.028	108	507	-17
Dec09	091005	1.725	1.750	1.725	1.748	+0.043	33	695	+19
Jan10	091005	1.719	1.735	1.719	1.733	+0.034	7	916	+6
Feb10	091005	1.690	1.725	1.690	1.725	+0.038	6	267	-3
Mar10	091005	1.710	1.725	1.710	1.725	+0.043	2	302	+1
Apr10	091005	1.720	1.720	1.720	1.720	+0.050	0	509	-7
May10	091005	1.680	1.680	1.680	1.680	+0.015	4	178	-1
Total Volume and Open Interest							192	5,020	+9
WTI Crude Oil(ICE)
Nov09	091005	69.75	70.95	68.06	70.41	+0.46	88,514	106,317	+101
Dec09	091005	69.95	71.18	68.32	70.61	+0.28	49,049	90,660	+555
Jan10	091005	70.82	71.49	68.72	70.98	+0.20	12,650	21,042	+292
Feb10	091005	70.41	71.65	69.41	71.37	+0.14	4,275	17,533	+107
Mar10	091005	70.87	72.05	69.86	71.78	+0.10	2,390	12,482	-138
Apr10	091005	71.38	72.37	70.35	72.24	+0.07	1,061	8,985	-22
May10	091005	72.00	72.86	70.87	72.74	+0.05	1,169	6,213	+66
Jun10	091005	72.52	73.69	71.40	73.24	+0.03	1,888	22,927	+75
Jul10	091005	73.65	73.65	73.65	73.65	+0.03	393	24,656	+90
Aug10	091005	74.00	74.00	74.00	74.00	+0.04	297	6,663	-9
Sep10	091005	73.91	74.35	73.91	74.35	+0.04	262	8,797	-22
Oct10	091005	74.71	74.71	74.71	74.71	+0.06	213	4,527	+17
Nov10	091005	75.09	75.09	75.09	75.09	+0.08	221	6,242	+4
Dec10	091005	74.92	75.87	73.59	75.47	+0.11	4,299	54,918	-61
Jan11	091005	75.68	75.68	75.68	75.68	+0.12	211	10,803	+11
Feb11	091005	75.89	75.89	75.89	75.89	+0.14	100	3,360	-160
Total Volume and Open Interest							167,963	480,454	+1,907
US Dollar Index(ICE)
Dec09	091005	77.210	77.235	76.805	76.835	-0.380	9,392	26,766	+723
Mar10	091005	77.290	77.340	77.100	77.100	-0.370	5	2,062	-2
Jun10	091005	77.335	77.335	77.335	77.335	-0.450	0	3	+0
Total Volume and Open Interest							9,397	28,831	+721
Australian Dollar(CME)
Dec09	091005	86.09	87.47	85.97	87.41	+1.39	119,044	104,051	-2,998
Mar10	091005	85.52	86.66	85.27	86.65	+1.38	33	272	+5
Jun10	091005	85.79	85.79	84.43	85.79	+1.36
Total Volume and Open Interest							119,077	104,338	-2,993
British Pound(CME)
Dec09	091005	159.20	160.21	158.97	159.37	+0.23	126,260	104,222	-874
Mar10	091005	159.60	160.12	158.99	159.35	+0.22	8	190	+3
Jun10	091005	159.34	159.96	159.12	159.34	+0.22	1	116	+0
Total Volume and Open Interest							126,269	104,548	-871
Canadian Dollar(CME)
Dec09	091005	92.55	93.52	92.37	93.50	+1.15	82,725	70,754	-3,132
Mar10	091005	93.40	93.50	92.35	93.50	+1.15	63	1,267	-64
Jun10	091005	92.94	93.49	92.34	93.49	+1.15	2	310	+2
Sep10	091005	93.47	93.47	92.32	93.47	+1.15	2	373	+0
Total Volume and Open Interest							82,792	72,804	-3,194
Japanese Yen(CME)
Dec09	091005	111.82	111.91	111.18	111.77	+0.14	121,864	118,409	-676
Mar10	091005	111.55	111.94	111.30	111.85	+0.14	83	111	+3
Jun10	091005	111.79	111.98	111.52	111.98	+0.14	13	21	+11
Total Volume and Open Interest							121,960	118,562	-662
Swiss Franc(CME)
Dec09	091005	96.71	97.08	96.58	97.01	+0.30	73,066	49,123	+6,964
Mar10	091005	97.09	97.11	96.70	97.09	+0.30	0	97	+0
Jun10	091005	97.22	97.22	96.92	97.22	+0.30	0	5	+0
Total Volume and Open Interest							73,066	49,226	+6,964
EuroFX(CME)
Dec09	091005	145.87	146.68	145.78	146.60	+0.73	297,781	169,099	+4,050
Mar10	091005	146.24	146.62	145.81	146.56	+0.73	187	689	+15
Jun10	091005	146.53	146.53	145.80	146.53	+0.73	0	61	+0
Total Volume and Open Interest							297,968	169,855	+4,065
Mexican Peso(CME)
Oct09	091005	732.0	732.0	729.2	732.0	+2.8
Nov09	091005	729.0	729.0	726.2	729.0	+2.8
Total Volume and Open Interest							23,390	68,393	+491
Brazilian Real(CME)
Nov09	091005	565.05	565.05	560.85	565.05	+4.20
Dec09	091005	558.90	563.00	557.80	561.20	+3.15	8	3,689	-7
Jan10	091005	558.60	558.60	554.45	558.60	+4.15
Feb10	091005	555.10	555.10	551.65	555.10	+3.45
Total Volume and Open Interest							8	3,690	-7
30-Year T-Bonds(CBOT)
Dec09	091005	122~130	123~000	122~070	122~100	+0~010	285,973	763,043	+2,117
Mar10	091005	122~000	122~120	121~220	121~230	+0~010	219	687	+181
Jun10	091005	120~140	120~140	120~130	120~140	+0~010	1	4	+0
Total Volume and Open Interest							286,193	763,734	+2,298
10-Year T-Notes(CBOT)
Dec09	091005	119~070	119~175	119~040	119~060	-0~010	1,259,625	1,221,611	+40,036
Mar10	091005	118~040	118~040	117~275	117~275	-0~005	1,309	1,831	+1,306
Jun10	091005	116~170	116~170	116~170	116~170	unch
Total Volume and Open Interest							1,260,934	1,223,442	+41,342
5-Year T-Notes(CBOT)
Dec09	091005	116~084	116~112	116~075	116~077	-0~007	590,852	810,552	-9,669
Mar10	091005	115~045	115~064	115~045	115~045	-0~019
Jun10	091005	114~013	114~044	114~013	114~013	-0~031
Total Volume and Open Interest							590,852	810,552	-9,669
2 Year T-Notes(CBOT)
Dec09	091005	108~086	108~093	108~082	108~085	+0~001	323,419	838,351	+25,766
Mar10	091005	108~005	108~005	108~004	108~005	+0~001	1,170	1,170	+1,170
Jun10	091005	107~053	107~053	107~052	107~053	+0~001
Total Volume and Open Interest							324,589	839,521	+26,936
Eurodollars(CME)
Dec09	091005	99.635	99.650	99.635	99.640	+0.005	176,152	999,735	+18,083
Mar10	091005	99.420	99.440	99.405	99.415	unch	279,758	994,662	+11,095
Jun10	091005	99.095	99.140	99.085	99.105	+0.005	325,397	842,958	+19,826
Sep10	091005	98.715	98.795	98.715	98.745	+0.005	288,550	679,270	+5,793
Dec10	091005	98.360	98.430	98.360	98.375	+0.005	400,846	837,511	+15,912
Mar11	091005	98.040	98.095	98.020	98.030	unch	276,560	496,227	+3,848
Jun11	091005	97.710	97.770	97.685	97.690	-0.010	228,855	476,066	+2,828
Sep11	091005	97.410	97.470	97.380	97.385	-0.020	156,891	294,902	+3,768
Dec11	091005	97.120	97.185	97.090	97.100	-0.020	83,055	224,120	+3,048
Mar12	091005	96.880	96.955	96.860	96.870	-0.025	61,047	162,139	+381
Jun12	091005	96.695	96.750	96.655	96.660	-0.030	54,583	138,244	+2,768
Sep12	091005	96.515	96.585	96.490	96.495	-0.030	36,679	90,436	+3,378
Dec12	091005	96.360	96.425	96.330	96.335	-0.030	16,630	53,842	+861
Mar13	091005	96.275	96.320	96.225	96.230	-0.030	10,924	56,161	+335
Jun13	091005	96.165	96.215	96.115	96.120	-0.030	9,038	38,527	-145
Sep13	091005	96.075	96.115	96.015	96.020	-0.035	8,275	44,848	+247
Dec13	091005	95.980	95.995	95.905	95.905	-0.035	5,454	28,476	+103
Mar14	091005	95.910	95.925	95.835	95.835	-0.035	5,273	25,383	+602
Total Volume and Open Interest							2,439,483	6,745,135	+91,602
30 Day Federal Funds(CBOT)
Oct09	091005	99.865	99.868	99.860	99.863	+0.003	7,066	49,479	-2,081
Nov09	091005	99.840	99.845	99.840	99.840	unch	3,451	64,210	+284
Dec09	091005	99.835	99.845	99.835	99.840	+0.005	9,975	62,921	+370
Jan10	091005	99.805	99.815	99.805	99.810	+0.005	14,584	60,765	+4,549
Feb10	091005	99.745	99.755	99.745	99.750	+0.005	14,441	67,241	-1,649
Mar10	091005	99.705	99.715	99.700	99.705	+0.005	6,280	39,225	-636
Total Volume and Open Interest							68,650	446,247	+2,150
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	091005	99.515	99.515	99.505	99.515	+0.050	0	2,561	-584
Mar10	091005	99.550	99.550	99.550	99.550	unch	0	814	+0
Jun10	091005	99.580	99.580	99.580	99.580	+0.025
Sep10	091005	99.535	99.535	99.535	99.535	+0.005
Dec10	091005	99.475	99.475	99.475	99.475	+0.010
Mar11	091005	99.390	99.390	99.390	99.390	-0.030
Jun11	091005	99.330	99.330	99.330	99.330	-0.015
Sep11	091005	99.330	99.330	99.330	99.330	-0.015
Dec11	091005	99.135	99.135	99.135	99.135	+0.005
Mar12	091005	99.100	99.100	99.100	99.100	+0.005
Total Volume and Open Interest							0	3,375	-584
3-Mth Euro-Yen(SGX)
Dec09	091005	99.52	99.52	99.51	99.51	+0.00	82	3,870	-1,418
Mar10	091005	99.55	99.55	99.55	99.55	+0.01	0	4,068	-300
Jun10	091005	99.55	99.55	99.55	99.55	+0.01	0	2,019	-150
Sep10	091005	99.54	99.54	99.54	99.54	+0.01	0	1,524	-100
Dec10	091005	99.47	99.47	99.47	99.47	+0.00	0	703	+0
Mar11	091005	99.39	99.39	99.39	99.39	+0.00	0	562	+0
Jun11	091005	99.33	99.33	99.33	99.33	+0.01	0	52	+0
Sep11	091005	99.33	99.33	99.33	99.33	+0.01	0	51	+0
Total Volume and Open Interest							82	14,321	-1,968
Japanese Gov't Bonds(SGX)
Dec09	091005	139.69	140.00	139.43	139.61	-0.06	3,131	17,463	+304
Mar10	091005	139.38	139.38	139.38	139.38	-0.06
Jun10	091005	139.38	139.38	139.38	139.38	-0.06
Total Volume and Open Interest							3,131	17,463	+304
Euro-Bund(EUREX)
Dec09	091005	122.70	122.81	122.54	122.70	+0.03	938,357	958,507	-28,790
Mar10	091005	122.35	122.57	122.35	122.52	+0.04	131	555	-2
Jun10	091005	122.10	122.10	122.10	122.10	+0.03	0	1	+0
Total Volume and Open Interest							938,488	959,063	-28,792
Euro-Bobl(EUREX)
Dec09	091005	116.01	116.08	115.92	115.99	+0.02	527,206	676,942	-14,538
Mar10	091005	115.80	115.80	115.80	115.80	+0.02	0	1,130	+0
Jun10	091005	115.29	115.29	115.29	115.29	+0.02
Total Volume and Open Interest							527,206	678,072	-14,538
3-Mth Euribor(EUREX)
Dec09	091005	99.265	99.270	99.265	99.265	+0.005	174	12,886	+20
Mar10	091005	99.105	99.105	99.100	99.100	+0.010	56	5,277	-58
Jun10	091005	98.835	98.835	98.825	98.825	+0.010	15	4,751	-11
Total Volume and Open Interest							249	26,444	-48
Long Gilt(LIFFE)
Dec09	091005	120~02	120~13	119~28	120~12	+0~15	111,109	254,354	-10,935
Mar10	091005	118~22	118~24	118~22	118~24	+0~17
Total Volume and Open Interest							111,109	254,354	-10,935
3-Mth Short Sterling(LIFFE)
Dec09	091005	99.44	99.45	99.39	99.42	-0.02	48,911	337,880	-11,049
Mar10	091005	99.20	99.22	99.16	99.20	+0.01	97,547	368,544	-10,874
Jun10	091005	98.79	98.82	98.74	98.80	+0.02	108,359	372,003	+7,214
Sep10	091005	98.32	98.35	98.27	98.34	+0.04	146,635	287,467	-7,382
Dec10	091005	97.82	97.87	97.78	97.86	+0.05	145,795	291,563	+13,218
Mar11	091005	97.43	97.45	97.36	97.44	+0.05	88,311	231,403	-947
Total Volume and Open Interest							754,820	2,355,279	-19,908
3-Mth Euribor(LIFFE)
Dec09	091005	99.260	99.275	99.255	99.265	+0.005	97,108	653,032	-4,253
Mar10	091005	99.105	99.115	99.080	99.100	+0.010	109,235	499,683	+302
Jun10	091005	98.820	98.845	98.815	98.825	+0.010	137,445	490,266	+4,696
Total Volume and Open Interest							820,117	3,115,734	+3,983
3-Mth Aus T-Bills(SFE)
Dec09	091005	96.14	96.18	96.03	96.05	-0.09	12,427	313,748	-2,329
Mar10	091005	95.54	95.58	95.40	95.41	-0.12	4,563	169,407	-2,137
Jun10	091005	95.14	95.18	95.03	95.05	-0.10	2,405	103,157	-1,283
Sep10	091005	94.82	94.86	94.70	94.72	-0.11	1,208	69,465	-835
Dec10	091005	94.59	94.65	94.50	94.50	-0.11	600	45,967	-757
Mar11	091005	94.46	94.47	94.34	94.35	-0.09	180	25,383	-34
Jun11	091005	94.29	94.29	94.19	94.22	-0.08	169	17,571	+5
Sep11	091005	94.07	94.11	94.07	94.11	-0.08	100	9,733	-105
Dec11	091005	94.00	94.00	94.00	94.00	-0.07	0	3,911	+0
Mar12	091005	93.90	93.90	93.90	93.90	-0.07	0	1,719	+0
Total Volume and Open Interest							21,652	760,645	-7,475
10-Year Aus T-Bonds(SFE)
Dec09	091005	94.81	94.85	94.69	94.73	-0.10	23,126	327,884	-8,160
Mar10	091005	94.73	94.73	94.73	94.73	-0.10
Total Volume and Open Interest							23,126	327,884	-8,160
3-Year Aus T-Bonds(SFE)
Dec09	091005	95.18	95.25	95.01	95.04	-0.16	45,554	413,075	-27,251
Mar10	091005	95.04	95.04	95.04	95.04	-0.16
Total Volume and Open Interest							45,554	413,075	-27,251
Gold(CMX)
Oct09	091005	1004.1	1017.6	1003.0	1016.7	+13.5	247	464	-147
Dec09	091005	1004.0	1018.9	1001.6	1017.8	+13.5	141,245	330,351	+9,038
Feb10	091005	1003.6	1019.7	1003.0	1018.9	+13.5	3,617	28,312	+1,878
Apr10	091005	1005.0	1021.0	1004.0	1019.9	+13.5	790	24,772	-36
Jun10	091005	1005.5	1021.8	1005.5	1021.0	+13.4	179	12,990	-58
Aug10	091005	1011.7	1022.7	1010.0	1022.4	+13.4	459	7,512	-74
Oct10	091005	1018.5	1024.1	1018.5	1024.1	+13.3	4	4,379	-4
Dec10	091005	1012.6	1027.1	1011.4	1026.2	+13.3	787	11,324	+230
Feb11	091005	1028.8	1028.8	1028.8	1028.8	+13.4	1	1,019	+0
Apr11	091005	1031.7	1031.7	1031.7	1031.7	+13.4	0	447	+0
Jun11	091005	1034.9	1034.9	1034.9	1034.9	+13.3	0	9,302	+0
Aug11	091005	1038.4	1038.4	1038.4	1038.4	+13.1
Total Volume and Open Interest							148,050	452,778	+10,956
Silver(CMX)
Dec09	091005	1620.0	1668.5	1603.5	1653.5	+30.5	31,802	92,150	+582
Mar10	091005	1617.0	1664.0	1617.0	1656.4	+30.5	2,675	16,951	+602
May10	091005	1616.5	1659.0	1616.5	1658.0	+30.5	206	2,424	+46
Jul10	091005	1665.0	1665.0	1659.7	1659.7	+30.5	42	3,097	-14
Sep10	091005	1630.5	1661.4	1630.5	1661.4	+30.5	110	2,451	+80
Dec10	091005	1644.5	1664.7	1629.5	1664.7	+30.5	310	3,096	+38
Mar11	091005	1668.9	1668.9	1668.9	1668.9	+30.9	0	37	+0
Total Volume and Open Interest							35,206	128,036	+1,322
Platinum(NYMEX)
Oct09	091005	1281.0	1294.6	1279.0	1294.6	+19.0	77	228	+27
Jan10	091005	1284.0	1304.4	1280.2	1301.8	+18.4	2,297	28,533	+90
Apr10	091005	1301.5	1306.8	1301.5	1306.8	+18.4	47	333	+47
Total Volume and Open Interest							2,421	29,094	+164
Palladium(NYMEX)
Dec09	091005	300.50	303.90	296.50	303.30	+5.10	1,369	19,918	-17
Mar10	091005	299.45	304.40	299.45	304.40	+5.10	11	276	+11
Jun10	091005	305.85	305.85	305.85	305.85	+5.10	0	5	+0
Total Volume and Open Interest							1,380	20,199	-6
Copper(CMX)
Dec09	091005	268.90	274.00	265.30	272.70	+4.55	21,955	83,701	+447
Mar10	091005	267.85	275.00	267.50	274.05	+4.50	1,698	15,318	+130
May10	091005	271.40	274.40	269.50	274.40	+4.45	55	2,581	+34
Jul10	091005	274.40	274.40	274.40	274.40	+4.45	3	2,015	+2
Sep10	091005	274.20	274.20	274.20	274.20	+4.45	1	1,494	+0
Total Volume and Open Interest							25,498	115,723	+638
DJIA Index(CBOT)
Dec09	091005	9422	9570	9420	9546	+111	852	12,312	-37
Mar10	091005	9399	9505	9399	9487	+111	19	831	-9
Jun10	091005	9430	9430	9320	9430	+110
Sep10	091005	9376	9376	9265	9376	+111
Total Volume and Open Interest							871	13,143	-46
E-mini DJIA Index(CBOT)
Dec09	091005	9432	9568	9416	9546	+111	180,127	67,657	-3,104
Mar10	091005	9400	9500	9389	9487	+111	52	208	+5
Jun10	091005	9355	9430	9355	9430	+110	0	2	+0
Sep10	091005	9376	9376	9376	9376	+111
Total Volume and Open Interest							180,179	67,867	-3,099
S & P 500(CME)
Dec09	091005	1021.70	1038.50	1019.60	1036.40	+14.70	32,821	378,194	+3,782
Mar10	091005	1032.00	1032.10	1031.80	1031.80	+14.70	16	4,298	+12
Jun10	091005	1027.90	1028.20	1016.20	1027.90	+14.70	0	181	+0
Sep10	091005	1024.90	1025.20	1013.20	1024.90	+14.70
Total Volume and Open Interest							32,837	382,678	+3,794
S & P 500 E-Mini(Globex)
Dec09	091005	1021.75	1038.50	1019.50	1036.50	+14.75	2,564,606	2,377,429	+44,090
Mar10	091005	1015.50	1034.00	1015.25	1031.75	+14.75	2,444	3,221	+489
Total Volume and Open Interest							2,567,057	2,380,664	+44,580
NASDAQ 100(CME)
Dec09	091005	1660.30	1682.00	1659.00	1674.00	+11.70	2,639	17,486	+284
Mar10	091005	1672.00	1672.00	1671.30	1672.00	+11.70	1	6	+1
Jun10	091005	1671.00	1671.00	1670.30	1671.00	+11.70
Total Volume and Open Interest							2,640	17,492	+285
NASDAQ 100 E-Mini(Globex)
Dec09	091005	1662.50	1681.30	1658.00	1674.00	+11.70	367,020	326,418	+11,008
Mar10	091005	1668.30	1678.50	1656.80	1672.00	+11.70	186	222	+103
Total Volume and Open Interest							367,206	326,641	+11,111
S & P Midcap 400(CME)
Dec09	091005	664.50	676.50	662.00	676.40	+14.90	21	2,497	-10
Mar10	091005	674.30	674.30	673.50	674.30	+14.80
Jun10	091005	672.30	672.30	671.50	672.30	+14.80
Total Volume and Open Interest							21	2,497	-10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	091005	9775	9800	9685	9785	+50	12,514	30,255	+20
Mar10	091005	9810	9810	9760	9810	+50
Total Volume and Open Interest							12,514	30,255	+20
Nikkei 225(SGX)
Dec09	091005	9720	9775	9560	9690	-55	95,891	158,935	-17,714
Mar10	091005	9690	9690	9690	9690	-75	42	551	-5
Jun10	091005	9730	9730	9730	9730	-50	0	321	+0
Total Volume and Open Interest							97,489	168,160	-17,233
CAC 40(EURONEXT)
Oct09	091005	3648.0	3693.5	3629.0	3676.5	+28.0	164,763	458,822	+19,711
Nov09	091005	3638.0	3675.0	3621.0	3662.5	+28.5	68	1,457	+27
Dec09	091005	3626.0	3668.0	3612.0	3655.5	+28.0	638	39,491	-57
Total Volume and Open Interest							165,469	501,222	+19,681
Hang Seng Index(HKFE)
Oct09	091005	20273	20480	20220	20396	+135	48,738	78,669	+433
Nov09	091005	20211	20430	20211	20360	+147	483	298	+0
Dec09	091005	20240	20414	20233	20345	+135	308	4,716	+146
Total Volume and Open Interest							49,549	83,937	+787
DAX(EUREX)
Dec09	091005	5470.5	5549.0	5442.0	5508.5	+24.5	190,053	168,334	+2,667
Mar10	091005	5481.0	5549.0	5450.0	5510.5	+24.0	478	5,738	+228
Jun10	091005	5478.0	5518.0	5478.0	5518.0	+24.5	285	872	+227
Total Volume and Open Interest							190,816	174,944	+3,122
FT-SE 100(EURONEXT)
Dec09	091005	4975.00	5021.50	4944.00	4992.00	+26.00	157,341	630,799	+3,084
Mar10	091005	4901.50	4944.50	4901.50	4944.50	+26.00	137	4,162	+21
Jun10	091005	4870.00	4901.50	4861.00	4901.50	+26.00	10	550	+10
Total Volume and Open Interest							157,488	635,511	+3,115
SPI 200(SFE)
Dec09	091005	4608.0	4628.0	4542.0	4583.0	-26.0	19,033	212,053	-7,576
Mar10	091005	4536.0	4577.0	4536.0	4572.0	-25.0	25	4,638	+17
Jun10	091005	4592.0	4592.0	4592.0	4592.0	-25.0	0	1,409	+0
Total Volume and Open Interest							19,058	218,270	-7,559
GSCI(CME)
Oct09	091005	449.50	460.00	447.00	457.50	+5.00	877	17,644	+49
Nov09	091005	457.50	466.00	453.50	463.25	+4.15	77	160	+75
Dec09	091005	461.50	472.00	460.00	470.00	+4.00	2	0	+0
Total Volume and Open Interest							956	17,804	+124
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