MRCI's End of Day Prices

Daily Futures Price Listing Wed October 21, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	091021	982.00	1015.00	977.25	1008.50	+26.00	97,505	147,691	-13,349
Jan10	091021	984.00	1016.25	979.75	1009.75	+24.50	37,478	163,535	+1,293
Mar10	091021	985.50	1014.50	981.25	1008.00	+21.75	9,755	51,155	+1,347
May10	091021	980.50	1007.50	977.00	1001.50	+20.50	4,287	28,457	+401
Jul10	091021	977.75	1007.50	976.25	1000.50	+20.00	6,935	36,349	-117
Aug10	091021	1001.50	1001.50	978.25	997.00	+18.75	292	1,146	+146
Sep10	091021	970.00	990.00	970.00	990.00	+16.00	302	211	-28
Nov10	091021	974.25	996.00	969.75	989.50	+14.50	3,071	43,227	+180
Jan11	091021	992.00	1000.00	980.50	995.00	+14.50	20	268	+4
Mar11	091021	997.00	997.00	982.50	997.00	+14.50	1	74	+1
May11	091021	998.00	998.00	985.00	998.00	+13.00	25	27	+19
Jul11	091021	999.50	999.50	986.00	999.50	+13.50	7	16	-3
Aug11	091021	997.00	997.00	985.00	997.00	+12.00
Sep11	091021	988.00	988.00	978.00	988.00	+10.00	0	1	+0
Total Volume and Open Interest							159,695	473,394	-10,098
Soybean Meal(CBOT)
Dec09	091021	293.00	302.70	292.20	298.70	+6.20	32,143	73,993	-3,223
Jan10	091021	288.00	296.00	287.30	292.00	+4.80	5,545	17,144	-25
Mar10	091021	285.10	291.90	284.10	287.70	+3.40	4,705	16,216	+1,008
May10	091021	283.00	287.90	280.90	283.70	+2.50	3,270	13,424	-106
Jul10	091021	281.30	287.40	280.80	283.40	+2.60	1,450	13,244	+18
Aug10	091021	281.70	287.00	281.00	282.90	+2.50	199	3,205	+13
Sep10	091021	281.80	285.40	279.50	281.40	+1.90	157	2,918	+62
Oct10	091021	279.90	284.00	279.30	279.30	+1.00	84	2,273	+2
Dec10	091021	278.70	283.60	278.70	279.70	+0.90	1,253	7,383	+45
Jan11	091021	284.00	285.00	280.20	280.20	+0.90	0	400	+0
Total Volume and Open Interest							48,806	150,422	-2,206
Soybean Oil(CBOT)
Dec09	091021	37.47	38.76	37.12	38.56	+1.09	38,620	108,900	-1,084
Jan10	091021	37.90	39.18	37.56	39.01	+1.10	10,908	71,595	+2,161
Mar10	091021	38.13	39.51	37.93	39.35	+1.11	5,720	24,777	+77
May10	091021	38.45	39.73	38.28	39.59	+1.10	3,834	12,110	+1,312
Jul10	091021	38.70	39.99	38.55	39.83	+1.09	1,848	11,929	-176
Aug10	091021	39.18	40.10	39.10	39.94	+1.08	142	1,015	-83
Sep10	091021	39.99	40.20	39.15	40.05	+1.08	9	952	+3
Oct10	091021	40.13	40.35	39.85	40.15	+1.08	16	586	+10
Dec10	091021	39.11	40.46	39.11	40.36	+1.09	606	9,540	-43
Jan11	091021	40.50	40.50	39.37	40.50	+1.13	0	7	+0
Total Volume and Open Interest							61,703	241,416	+2,177
Canola(WCE)
Nov09	091021	393.1	401.8	392.3	399.7	+3.2	8,862	31,264	-5,383
Jan10	091021	403.0	408.4	398.5	406.0	+3.0	10,965	63,135	+1,134
Mar10	091021	404.5	413.7	404.4	411.7	+3.3	396	5,517	-199
May10	091021	407.9	417.2	407.9	415.2	+3.8	194	1,464	-10
Jul10	091021	414.9	420.8	414.9	418.0	+1.3	56	1,200	+3
Total Volume and Open Interest							20,482	102,826	-4,451
Corn(CBOT)
Dec09	091021	384.25	403.75	381.25	398.25	+13.75	110,048	526,187	-3,266
Mar10	091021	396.25	415.00	393.25	410.00	+13.25	27,271	183,627	-574
May10	091021	405.00	423.25	405.00	418.50	+13.00	3,163	40,645	-30
Jul10	091021	412.75	430.50	410.00	425.75	+12.75	8,704	62,507	+1,163
Sep10	091021	418.50	432.50	418.50	428.25	+10.50	1,729	16,394	+15
Dec10	091021	422.75	435.50	420.00	431.25	+7.75	9,388	97,146	-91
Mar11	091021	433.00	442.25	433.00	440.00	+7.00	252	4,630	+88
May11	091021	446.00	448.25	439.00	444.75	+5.75	20	556	+0
Jul11	091021	446.00	455.00	445.50	452.25	+6.75	145	1,969	+134
Sep11	091021	441.25	443.75	434.50	443.75	+9.25	0	281	+0
Total Volume and Open Interest							160,912	941,351	-2,513
Wheat(CBOT)
Dec09	091021	517.75	548.50	514.50	542.50	+25.00	45,349	191,113	-1,191
Mar10	091021	535.50	565.50	532.50	560.25	+24.75	11,335	57,157	+149
May10	091021	547.00	576.50	544.25	571.25	+23.75	2,330	9,157	+342
Jul10	091021	559.50	586.00	555.00	580.00	+22.00	5,889	45,028	-641
Sep10	091021	570.25	592.50	570.00	590.00	+21.50	275	1,400	-97
Dec10	091021	595.50	619.25	590.25	613.75	+19.75	1,395	23,957	+337
Total Volume and Open Interest							66,607	330,143	-1,075
Wheat(KCBT)
Dec09	091021	526.00	553.25	523.25	546.00	+20.25	10,377	53,040	-1,497
Mar10	091021	541.00	568.00	539.00	561.00	+20.00	2,062	26,184	+371
May10	091021	556.50	579.25	554.50	572.50	+20.00	424	5,048	-139
Jul10	091021	563.75	590.75	563.75	583.75	+19.75	920	20,958	+37
Sep10	091021	577.75	601.75	577.75	595.25	+19.50	59	1,314	+8
Dec10	091021	596.00	620.00	592.00	613.00	+19.50	815	17,955	+269
Total Volume and Open Interest							14,665	124,893	-948
Wheat(MGE)
Dec09	091021	535.50	560.50	533.50	553.25	+18.00	3,555	17,284	-607
Mar10	091021	552.00	576.25	551.00	569.50	+18.25	722	9,722	+199
May10	091021	563.25	588.50	563.00	581.75	+18.50	127	3,553	-4
Jul10	091021	578.50	600.25	574.50	593.25	+19.25	887	7,709	+258
Sep10	091021	585.00	611.00	585.00	605.00	+19.25	401	2,155	+146
Total Volume and Open Interest							5,908	43,806	+88
Oats(CBOT)
Dec09	091021	258.00	267.00	254.50	263.00	+4.00	850	8,630	+81
Mar10	091021	269.75	279.25	269.75	275.75	+4.00	230	5,355	+158
May10	091021	283.50	283.50	279.50	283.50	+4.00	0	33	+0
Jul10	091021	293.75	293.75	290.00	292.00	+4.50	0	5	+0
Total Volume and Open Interest							1,098	14,074	+250
Rough Rice(CBOT)
Nov09	091021	13.48	13.79	13.48	13.60	+0.04	826	4,231	-343
Jan10	091021	13.81	14.02	13.73	13.85	+0.04	916	5,002	+345
Mar10	091021	14.02	14.23	14.02	14.09	+0.07	30	1,877	+5
May10	091021	14.31	14.31	14.27	14.31	+0.05	1	370	+0
Total Volume and Open Interest							1,785	12,486	+13
Live Cattle(CME)
Oct09	091021	85.700	86.750	85.500	86.600	+1.700	2,898	4,495	-1,583
Dec09	091021	86.800	87.300	86.700	87.080	+0.930	15,688	127,056	+894
Feb10	091021	87.050	87.480	86.980	87.430	+0.930	6,919	62,618	+799
Apr10	091021	89.100	89.480	88.950	89.385	+0.805	3,609	43,107	+676
Jun10	091021	86.100	86.535	85.950	86.385	+0.805	779	17,063	+120
Aug10	091021	86.250	86.480	86.080	86.330	+0.380	628	3,895	+42
Total Volume and Open Interest							30,605	262,422	+950
Feeder Cattle(CME)
Oct09	091021	94.800	94.900	94.200	94.500	+0.250	711	1,729	-300
Nov09	091021	95.700	96.550	95.600	96.230	+1.030	1,856	8,316	-512
Jan10	091021	96.100	97.000	96.050	96.730	+1.080	2,039	11,108	+921
Mar10	091021	96.730	97.400	96.600	97.150	+0.850	241	3,090	+49
Apr10	091021	97.700	98.450	97.500	98.050	+0.650	43	648	+8
May10	091021	98.800	99.000	98.300	98.885	+0.685	49	1,227	-2
Aug10	091021	99.500	99.900	99.500	99.900	+0.650	5	303	+3
Total Volume and Open Interest							4,944	26,423	+167
Lean Hogs(CME)
Dec09	091021	53.200	54.050	52.985	53.680	+0.800	19,982	71,970	-766
Feb10	091021	59.800	60.900	59.800	60.600	+0.850	4,228	34,486	+406
Apr10	091021	65.080	65.750	64.930	65.430	+0.730	1,364	21,194	+200
May10	091021	70.475	70.950	70.430	70.950	+0.650	32	1,184	-13
Jun10	091021	73.330	74.150	73.250	74.035	+0.810	691	13,001	-93
Jul10	091021	73.000	73.950	73.000	73.600	+0.950	252	3,931	+55
Aug10	091021	72.400	73.150	72.400	73.000	+0.525	128	2,941	+29
Oct10	091021	65.930	66.080	65.500	65.930	+0.230	902	2,035	+490
Total Volume and Open Interest							27,687	152,045	+398
Class III Milk(CME)
Oct09	091021	12.75	12.77	12.74	12.75	-0.01	130	3,630	-19
Nov09	091021	13.85	13.98	13.77	13.78	-0.10	391	4,065	+103
Dec09	091021	14.76	14.77	14.60	14.64	-0.01	299	4,748	+104
Jan10	091021	14.70	14.80	14.65	14.67	-0.03	175	2,323	+0
Feb10	091021	14.76	14.85	14.70	14.74	-0.01	141	1,551	+20
Total Volume and Open Interest							1,682	24,338	+328
Cocoa(ICE)
Dec09	091021	3345	3387	3324	3384	+51	7,151	55,039	+1,303
Mar10	091021	3360	3413	3355	3411	+50	2,010	39,133	-168
May10	091021	3389	3420	3381	3419	+48	300	15,031	+103
Jul10	091021	3390	3415	3389	3414	+41	33	5,376	+25
Sep10	091021	3378	3414	3378	3412	+43	75	3,832	+39
Dec10	091021	3384	3408	3384	3408	+38	11	3,236	+9
Mar11	091021	3377	3401	3369	3401	+40	38	6,890	+8
Total Volume and Open Interest							9,618	134,993	+1,319
Coffee "C"(ICE)
Dec09	091021	141.85	144.40	140.00	144.30	+2.50	9,384	73,022	+747
Mar10	091021	144.00	147.00	142.75	146.90	+2.45	1,276	26,406	+421
May10	091021	146.15	148.55	144.40	148.55	+2.40	427	11,195	+310
Jul10	091021	147.45	150.05	147.45	150.05	+2.40	376	3,888	+113
Sep10	091021	148.90	151.50	148.75	151.50	+2.40	315	4,006	+47
Dec10	091021	151.25	153.75	151.10	153.75	+2.30	196	2,917	+107
Total Volume and Open Interest							11,993	122,452	+1,747
Orange Juice(ICE)
Nov09	091021	116.75	118.20	115.95	117.00	+0.50	1,261	8,778	-676
Jan10	091021	120.15	121.60	119.70	120.75	+0.80	1,280	12,846	+758
Mar10	091021	123.50	124.50	122.85	123.95	+0.80	264	5,003	+34
May10	091021	126.55	127.35	126.30	126.90	+0.95	7	2,356	+0
Jul10	091021	130.00	130.25	129.95	129.95	+1.00	0	433	+0
Sep10	091021	132.60	132.60	132.60	132.60	+1.00	0	332	+0
Total Volume and Open Interest							2,812	29,931	+116
Sugar #11(ICE)
Mar10	091021	23.79	24.22	23.57	24.04	+0.45	46,119	369,787	+1,387
May10	091021	22.55	23.10	22.49	22.98	+0.51	12,797	94,013	+234
Jul10	091021	21.14	21.61	21.06	21.49	+0.46	7,956	121,171	-895
Oct10	091021	20.25	20.58	20.13	20.53	+0.40	1,726	85,495	+59
Mar11	091021	19.66	20.00	19.66	19.93	+0.31	1,030	48,256	+114
Total Volume and Open Interest							70,562	774,878	+677
London Cocoa(LCE)
Dec09	091021	2137	2154	2127	2149	+6	6,771	56,957	-36
Mar10	091021	2169	2184	2158	2178	+7	3,319	36,595	+264
May10	091021	2195	2206	2182	2203	+8	1,586	44,493	-204
Jul10	091021	2120	2136	2120	2135	+6	1,791	13,144	+1,259
Sep10	091021	2114	2122	2108	2121	+5	404	4,787	+207
Dec10	091021	2098	2112	2094	2112	+6	5	1,338	+0
Mar11	091021	2085	2095	2078	2094	-2	283	6,160	-283
Total Volume and Open Interest							8,822	152,651	+0
London Sugar(LCE)
Dec09	091021	595.70	601.00	594.00	598.60	+7.40	4,461	18,493	-991
Mar10	091021	610.60	619.00	608.90	616.50	+10.30	2,490	31,691	+140
May10	091021	594.60	600.80	591.10	600.80	+11.70	186	9,299	+20
Aug10	091021	569.00	573.40	565.10	572.40	+9.20	98	7,973	+40
Oct10	091021	538.50	541.50	534.50	541.40	+8.10	70	4,271	+18
Total Volume and Open Interest							7,307	72,604	-773
Cotton(ICE)
Dec09	091021	67.30	68.48	66.87	68.38	+1.15	11,086	115,794	+549
Mar10	091021	69.60	70.65	69.25	70.61	+1.00	2,841	40,683	+700
May10	091021	70.91	72.00	70.91	71.94	+0.92	154	3,392	+5
Jul10	091021	72.16	73.01	72.15	73.01	+0.62	696	8,369	-1
Oct10	091021	73.61	73.61	73.61	73.61	+0.66	25	71	-9
Dec10	091021	73.00	74.16	73.00	74.16	+0.66	343	5,187	+172
Total Volume and Open Interest							15,145	173,639	+1,416
Lumber(CME)
Nov09	091021	175.3	176.4	172.6	174.9	-0.1	376	2,420	+10
Jan10	091021	195.2	196.0	192.4	194.7	-0.5	382	6,152	+109
Mar10	091021	214.2	215.7	212.1	213.5	-2.1	115	493	+59
May10	091021	223.5	224.0	222.1	224.0	+1.0	0	42	+0
Total Volume and Open Interest							873	9,123	+178
Crude Oil(NYM)
Dec09	091021	78.69	82.00	77.64	81.37	+2.25	320,697	351,895	-15,907
Jan10	091021	79.24	82.58	78.32	81.96	+2.28	66,876	141,526	-2,098
Feb10	091021	79.81	83.19	79.00	82.58	+2.32	22,559	57,617	+1,812
Mar10	091021	80.39	83.60	79.59	83.06	+2.32	13,961	42,493	-364
Apr10	091021	80.51	84.09	80.51	83.47	+2.31	7,491	19,690	-42
May10	091021	82.32	84.42	82.32	83.87	+2.31	6,473	18,941	-728
Jun10	091021	81.90	84.84	81.00	84.26	+2.30	16,177	93,566	-1,335
Jul10	091021	82.27	85.12	82.27	84.56	+2.29	4,167	32,482	-1,012
Aug10	091021	83.24	84.95	83.24	84.81	+2.28	2,257	12,170	-687
Sep10	091021	82.85	85.36	82.83	85.08	+2.27	2,678	22,634	+307
Oct10	091021	84.10	85.71	84.10	85.39	+2.27	1,386	13,731	+43
Nov10	091021	84.50	85.91	84.50	85.73	+2.26	1,366	15,383	-262
Dec10	091021	83.51	86.65	82.76	86.07	+2.25	14,194	113,524	-1,293
Jan11	091021	86.25	86.25	86.25	86.25	+2.24	398	13,956	+57
Feb11	091021	86.41	86.41	86.41	86.41	+2.23	211	6,980	+22
Mar11	091021	86.57	86.57	86.57	86.57	+2.23	112	5,490	-3
Total Volume and Open Interest							489,293	1,180,121	-51,463
e-miNY Crude Oil(NYM)
Oct09	090921	72.050	72.200	68.975	69.700	-2.350	7,352	3,357	-509
Nov09	091019	78.850	79.650	78.100	79.600	+1.075	9,026	4,656	+226
Dec09	091021	78.700	82.000	77.650	81.375	+2.250	9,015	4,621	+7
Jan10	091021	79.225	82.550	78.350	81.950	+2.275	130	494	+12
Feb10	091021	80.200	82.575	78.950	82.575	+2.325	12	228	+8
Mar10	091021	83.050	83.050	83.050	83.050	+2.300	0	134	+0
Apr10	091021	83.475	83.475	83.475	83.475	+2.325	0	2	+0
May10	091021	83.875	83.875	83.875	83.875	+2.325	0	3	+0
Jun10	091021	81.300	84.250	81.300	84.250	+2.300	0	10	+0
Jul10	091021	84.550	84.550	84.550	84.550	+2.275	0	7	+0
Total Volume and Open Interest							9,157	5,582	+27
Heating Oil(NYM)
Nov09	091021	203.90	212.89	202.09	210.53	+5.80	22,946	35,057	-2,425
Dec09	091021	207.00	215.78	205.05	213.46	+5.76	33,037	80,834	+4,453
Jan10	091021	210.68	218.73	208.58	216.54	+5.64	8,459	50,168	+709
Feb10	091021	211.38	220.48	210.35	218.56	+5.49	5,411	21,813	+779
Mar10	091021	213.16	221.83	212.02	219.68	+5.34	3,004	17,662	+109
Apr10	091021	214.20	221.22	214.20	220.13	+5.25	1,760	12,054	-37
May10	091021	215.30	223.03	215.30	220.78	+5.15	2,241	12,113	-75
Jun10	091021	215.26	223.50	215.26	221.63	+5.05	3,848	23,295	-295
Jul10	091021	219.95	223.38	219.95	223.38	+5.05	419	7,370	-96
Aug10	091021	218.13	225.58	218.13	225.58	+5.05	160	3,061	-79
Sep10	091021	227.98	227.98	227.98	227.98	+5.10	37	5,986	-1
Oct10	091021	232.40	232.40	230.28	230.28	+5.15	33	2,287	+1
Total Volume and Open Interest							83,902	317,600	+2,823
Gasoline(NYMEX)
Nov09	091021	197.02	207.51	195.37	205.43	+6.66	26,185	39,108	-4,221
Dec09	091021	198.82	208.66	196.50	206.54	+6.54	28,938	82,394	+1,756
Jan10	091021	200.40	210.80	198.74	208.75	+6.48	9,289	41,175	+1,033
Feb10	091021	201.65	212.90	201.65	210.93	+6.45	2,898	15,671	+835
Mar10	091021	205.50	214.90	205.46	213.10	+6.41	1,805	15,768	+417
Apr10	091021	216.04	227.02	216.04	225.17	+6.36	2,003	10,447	+13
May10	091021	221.55	226.40	221.50	225.67	+6.31	1,011	5,728	-304
Jun10	091021	219.40	227.30	219.40	225.87	+6.26	870	6,617	-182
Jul10	091021	221.60	225.72	221.60	225.72	+6.13	370	2,319	-73
Aug10	091021	225.37	225.37	225.27	225.37	+6.03	143	2,433	+21
Total Volume and Open Interest							74,714	233,277	-447
e-miNY RBOB Gasoline(NYM)
Nov09	091021	205.43	205.43	205.43	205.43	+6.66	0	5	+0
Dec09	091021	206.54	206.54	206.54	206.54	+6.54	0	5	+0
Jan10	091021	208.75	208.75	208.75	208.75	+6.48
Feb10	091021	210.93	210.93	210.93	210.93	+6.45
Total Volume and Open Interest							0	10	+0
Natural Gas(NYM)
Nov09	091021	5.172	5.318	5.070	5.100	-0.061	151,129	63,566	-10,795
Dec09	091021	5.944	5.989	5.762	5.793	-0.142	84,093	126,758	-2,907
Jan10	091021	6.204	6.266	6.054	6.078	-0.145	29,555	110,471	-1,786
Feb10	091021	6.281	6.300	6.126	6.140	-0.130	6,671	38,422	+568
Mar10	091021	6.220	6.242	6.056	6.067	-0.125	7,461	62,185	+307
Apr10	091021	6.180	6.180	6.020	6.037	-0.107	9,336	43,154	+579
May10	091021	6.177	6.200	6.066	6.073	-0.104	3,272	27,580	+1,400
Jun10	091021	6.250	6.258	6.118	6.133	-0.102	1,871	16,269	+438
Jul10	091021	6.290	6.330	6.199	6.213	-0.101	1,988	14,431	+462
Aug10	091021	6.332	6.402	6.280	6.286	-0.098	1,038	12,599	+119
Sep10	091021	6.396	6.452	6.330	6.337	-0.101	1,808	12,729	+390
Oct10	091021	6.604	6.610	6.485	6.492	-0.099	2,819	31,163	+216
Nov10	091021	6.875	6.964	6.838	6.847	-0.094	754	7,712	+276
Dec10	091021	7.304	7.304	7.179	7.192	-0.094	387	17,638	+23
Jan11	091021	7.473	7.496	7.401	7.412	-0.094	690	10,257	-133
Feb11	091021	7.425	7.500	7.380	7.392	-0.094	131	5,835	-38
Total Volume and Open Interest							304,363	718,827	-10,629
Brent Crude Oil(ICE)
Dec09	091021	76.92	80.26	76.04	79.69	+2.45	137,123	239,313	-2,572
Jan10	091021	77.65	81.00	76.79	80.45	+2.47	51,120	111,332	+5,366
Feb10	091021	78.16	81.66	77.54	81.15	+2.49	21,729	47,063	+2,181
Mar10	091021	79.16	82.28	78.14	81.78	+2.49	9,770	17,740	-121
Apr10	091021	79.77	82.88	78.77	82.38	+2.48	5,795	16,378	-706
May10	091021	80.37	83.47	79.40	82.97	+2.47	5,179	13,212	-184
Jun10	091021	80.94	84.02	79.99	83.53	+2.46	7,783	52,079	-621
Jul10	091021	81.09	84.20	80.75	84.04	+2.45	1,648	11,439	+82
Aug10	091021	81.45	84.62	81.20	84.49	+2.45	1,041	8,253	+76
Sep10	091021	81.80	84.94	81.80	84.94	+2.45	1,407	4,561	+203
Oct10	091021	84.00	85.35	84.00	85.35	+2.45	2,201	8,895	+936
Nov10	091021	85.66	85.66	85.66	85.66	+2.44	1,272	6,460	+343
Dec10	091021	83.28	86.47	82.50	85.97	+2.44	8,747	73,387	-1,456
Jan11	091021	86.28	86.28	86.28	86.28	+2.44	140	7,541	+66
Total Volume and Open Interest							258,188	703,837	+3,562
Gas Oil(ICE)
Nov09	091021	636.25	664.25	631.50	649.00	+11.50	49,334	88,464	-1,113
Dec09	091021	643.50	670.25	638.25	655.50	+10.75	61,859	124,320	+1,631
Jan10	091021	651.50	678.00	646.50	663.50	+10.50	18,775	70,391	-33
Feb10	091021	657.50	683.50	653.75	669.75	+10.00	3,058	29,243	-357
Mar10	091021	662.75	688.00	658.25	675.25	+9.75	1,528	30,808	-33
Apr10	091021	668.50	691.50	664.00	681.00	+9.75	1,620	15,759	-286
May10	091021	673.25	696.00	670.00	686.50	+9.50	1,595	16,081	+287
Jun10	091021	682.25	702.50	675.00	692.00	+9.75	4,617	43,594	-1,539
Jul10	091021	684.75	701.00	682.50	699.00	+9.50	1,603	13,478	+413
Aug10	091021	691.75	707.75	689.50	706.00	+9.50	508	12,922	+246
Total Volume and Open Interest							148,737	568,202	-1,202
Ethanol(CBOT)
Oct09	091005	1.890	1.897	1.890	1.894	+0.018	13	181	+4
Nov09	091021	1.980	1.984	1.970	1.981	+0.058	62	386	-22
Dec09	091021	1.919	1.929	1.901	1.922	+0.045	18	748	-5
Jan10	091021	1.900	1.900	1.880	1.898	+0.032	18	1,045	+7
Feb10	091021	1.862	1.879	1.860	1.870	+0.048	47	364	+10
Mar10	091021	1.865	1.875	1.865	1.871	+0.048	44	273	-7
Apr10	091021	1.851	1.875	1.851	1.865	+0.045	47	407	-31
May10	091021	1.855	1.855	1.855	1.855	+0.047	15	227	+5
Total Volume and Open Interest							305	5,413	-5
WTI Crude Oil(ICE)
Dec09	091021	78.80	82.01	77.60	81.37	+2.25	78,180	128,639	-124
Jan10	091021	79.30	82.58	78.25	81.96	+2.28	27,929	55,075	-1,622
Feb10	091021	79.79	83.18	79.05	82.58	+2.32	7,259	23,274	+653
Mar10	091021	79.92	83.30	79.63	83.06	+2.32	4,182	15,351	+265
Apr10	091021	80.88	83.49	80.08	83.47	+2.31	2,176	9,276	+239
May10	091021	81.28	84.10	80.50	83.87	+2.31	1,763	6,642	-277
Jun10	091021	81.67	84.80	80.91	84.26	+2.30	3,645	27,958	+930
Jul10	091021	81.69	84.82	81.47	84.56	+2.29	1,227	23,993	-923
Aug10	091021	81.86	85.42	81.74	84.81	+2.28	578	6,747	-152
Sep10	091021	85.08	85.08	85.08	85.08	+2.27	595	9,498	-49
Oct10	091021	85.39	85.39	85.39	85.39	+2.27	516	5,277	+11
Nov10	091021	85.73	85.73	85.73	85.73	+2.26	662	6,753	+33
Dec10	091021	83.20	86.66	82.82	86.07	+2.25	6,247	59,261	-1,064
Jan11	091021	86.25	86.25	86.25	86.25	+2.24	266	10,899	-12
Feb11	091021	86.41	86.41	86.41	86.41	+2.23	8	3,374	+0
Mar11	091021	86.57	86.57	86.57	86.57	+2.23	0	2,949	+0
Total Volume and Open Interest							137,130	467,656	-2,341
US Dollar Index(ICE)
Dec09	091021	75.725	75.895	75.085	75.110	-0.620	12,412	34,487	-187
Mar10	091021	75.840	76.000	75.390	75.440	-0.590	15	2,129	+0
Jun10	091021	75.720	75.720	75.720	75.720	-0.590	0	3	+0
Total Volume and Open Interest							12,427	36,619	-187
Australian Dollar(CME)
Dec09	091021	91.89	92.82	91.46	92.65	+0.91	79,400	119,619	+5,002
Mar10	091021	90.80	91.87	90.62	91.74	+0.90	34	998	-1
Jun10	091021	90.71	90.71	89.84	90.71	+0.87	0	5	+0
Total Volume and Open Interest							79,434	120,637	+5,001
British Pound(CME)
Dec09	091021	163.77	166.33	163.42	166.31	+2.78	124,917	102,422	+1,841
Mar10	091021	164.55	166.23	163.39	166.23	+2.75	223	260	+26
Jun10	091021	165.70	166.13	163.41	166.13	+2.72	1	116	+0
Total Volume and Open Interest							125,141	102,818	+1,867
Canadian Dollar(CME)
Dec09	091021	95.27	96.36	94.47	96.26	+1.07	94,339	108,197	-2,102
Mar10	091021	95.11	96.34	94.49	96.25	+1.07	539	2,227	+230
Jun10	091021	95.53	96.29	94.49	96.24	+1.08	9	348	+6
Sep10	091021	94.90	96.26	94.56	96.19	+1.08	10	395	+2
Total Volume and Open Interest							94,905	111,287	-1,867
Japanese Yen(CME)
Dec09	091021	110.33	110.55	109.58	109.88	-0.42	89,575	120,385	+1,441
Mar10	091021	110.00	110.57	109.69	109.96	-0.42	88	211	+55
Jun10	091021	110.09	110.61	110.02	110.09	-0.42	0	12	+0
Total Volume and Open Interest							89,663	120,629	+1,496
Swiss Franc(CME)
Dec09	091021	98.79	99.69	98.50	99.57	+0.81	46,327	54,650	-1,080
Mar10	091021	99.39	99.71	98.65	99.63	+0.81	5	90	+3
Jun10	091021	99.73	99.73	98.92	99.73	+0.81	0	5	+0
Total Volume and Open Interest							46,332	54,746	-1,077
EuroFX(CME)
Dec09	091021	149.35	150.45	148.86	150.34	+1.09	252,680	167,737	-1,403
Mar10	091021	149.22	150.35	148.82	150.25	+1.09	288	1,090	+106
Jun10	091021	149.90	150.15	148.84	150.15	+1.09	1	132	+1
Total Volume and Open Interest							252,969	168,966	-1,296
Mexican Peso(CME)
Nov09	091021	769.5	769.5	762.8	769.5	+6.8
Dec09	091021	761.2	771.2	758.2	769.0	+6.8	33,056	81,380	+6,905
Total Volume and Open Interest							33,056	83,524	+6,905
Brazilian Real(CME)
Nov09	091021	579.30	579.30	571.80	579.30	+7.50
Dec09	091021	564.00	575.00	564.00	574.80	+6.80	702	2,229	-657
Jan10	091021	572.55	572.55	565.20	572.55	+7.35
Feb10	091021	569.55	569.55	562.15	569.55	+7.40
Total Volume and Open Interest							703	2,233	-656
30-Year T-Bonds(CBOT)
Dec09	091021	120~180	120~270	119~160	119~250	-0~280	214,080	725,986	+6,605
Mar10	091021	119~150	120~020	119~000	119~050	-0~290	193	2,432	+41
Jun10	091021	117~240	118~210	117~240	117~240	-0~290	1	8	+1
Total Volume and Open Interest							214,274	728,426	+6,647
10-Year T-Notes(CBOT)
Dec09	091021	118~195	118~235	117~285	118~005	-0~200	755,302	1,258,928	+19,006
Mar10	091021	116~265	117~095	116~215	116~215	-0~200	38	14,768	+25
Jun10	091021	115~105	115~305	115~105	115~105	-0~200
Total Volume and Open Interest							755,340	1,273,696	+19,031
5-Year T-Notes(CBOT)
Dec09	091021	116~041	116~051	115~113	115~117	-0~056	386,859	765,545	+17,457
Mar10	091021	114~079	115~007	114~079	114~079	-0~056	4	1,265	+2
Jun10	091021	113~041	113~097	113~041	113~041	-0~056
Total Volume and Open Interest							386,863	766,810	+17,459
2 Year T-Notes(CBOT)
Dec09	091021	108~080	108~082	108~065	108~066	-0~015	217,660	978,845	+16,195
Mar10	091021	107~115	108~005	107~115	107~117	-0~016	152	14,158	+151
Jun10	091021	107~041	107~059	107~041	107~041	-0~018	1,100	6,130	+1,100
Total Volume and Open Interest							218,912	999,133	+17,446
Eurodollars(CME)
Dec09	091021	99.640	99.650	99.640	99.645	+0.005	97,402	1,014,160	+8,696
Mar10	091021	99.435	99.435	99.415	99.430	unch	188,128	1,042,571	+22,275
Jun10	091021	99.125	99.125	99.080	99.095	-0.025	225,307	895,560	+12,249
Sep10	091021	98.755	98.760	98.690	98.705	-0.050	208,154	687,602	-804
Dec10	091021	98.365	98.375	98.280	98.295	-0.070	306,165	854,208	+9,207
Mar11	091021	98.015	98.025	97.915	97.935	-0.080	243,735	524,200	+31,957
Jun11	091021	97.675	97.680	97.570	97.595	-0.080	160,474	505,527	+6,736
Sep11	091021	97.370	97.380	97.270	97.295	-0.080	116,129	361,867	+9,772
Dec11	091021	97.090	97.095	96.990	97.015	-0.075	52,519	229,574	-1,074
Mar12	091021	96.865	96.870	96.765	96.790	-0.070	41,985	167,917	+1,327
Jun12	091021	96.650	96.655	96.545	96.575	-0.070	35,791	144,495	+2,241
Sep12	091021	96.475	96.475	96.360	96.390	-0.075	26,655	93,380	+1,005
Dec12	091021	96.290	96.295	96.180	96.210	-0.080	9,834	53,406	-13
Mar13	091021	96.170	96.170	96.050	96.085	-0.085	6,511	54,088	+408
Jun13	091021	96.025	96.050	95.930	95.960	-0.090	5,267	39,031	-41
Sep13	091021	95.905	95.925	95.815	95.845	-0.095	5,246	48,992	+425
Dec13	091021	95.815	95.815	95.690	95.720	-0.100	4,035	28,678	+908
Mar14	091021	95.700	95.735	95.610	95.640	-0.100	3,380	27,318	+370
Total Volume and Open Interest							1,753,691	6,945,812	+106,556
30 Day Federal Funds(CBOT)
Oct09	091021	99.875	99.878	99.872	99.875	+0.003	1,315	47,780	-200
Nov09	091021	99.845	99.850	99.840	99.845	+0.005	5,718	69,691	+2,298
Dec09	091021	99.825	99.835	99.825	99.830	+0.005	2,370	62,990	+76
Jan10	091021	99.800	99.805	99.800	99.800	unch	2,528	62,497	+338
Feb10	091021	99.745	99.750	99.745	99.750	unch	7,654	66,846	+1,114
Mar10	091021	99.710	99.715	99.705	99.710	unch	2,466	36,581	-43
Total Volume and Open Interest							37,788	478,194	+6,793
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	091021	99.495	99.495	99.495	99.495	+0.005	0	2,129	+0
Mar10	091021	99.525	99.525	99.525	99.525	+0.015	0	614	+0
Jun10	091021	99.525	99.525	99.525	99.525	unch
Sep10	091021	99.510	99.510	99.510	99.510	unch	100	100	+100
Dec10	091021	99.450	99.450	99.450	99.450	unch
Mar11	091021	99.365	99.365	99.365	99.365	unch
Jun11	091021	99.305	99.305	99.305	99.305	unch
Sep11	091021	99.305	99.305	99.305	99.305	unch
Dec11	091021	99.110	99.110	99.110	99.110	unch
Mar12	091021	99.075	99.075	99.075	99.075	unch
Total Volume and Open Interest							100	2,843	+100
3-Mth Euro-Yen(SGX)
Dec09	091021	99.50	99.50	99.50	99.50	+0.01	290	3,715	+63
Mar10	091021	99.51	99.51	99.51	99.51	unch	215	3,935	+3
Jun10	091021	99.53	99.53	99.53	99.53	unch	100	1,919	+0
Sep10	091021	99.51	99.51	99.51	99.51	unch	0	1,630	+0
Dec10	091021	99.45	99.45	99.45	99.45	unch	0	703	+0
Mar11	091021	99.36	99.36	99.36	99.36	unch	0	562	+0
Jun11	091021	99.31	99.31	99.31	99.31	unch	0	52	+0
Sep11	091021	99.31	99.31	99.31	99.31	unch	0	51	+0
Total Volume and Open Interest							605	14,039	+66
Japanese Gov't Bonds(SGX)
Dec09	091021	138.71	138.84	138.57	138.57	-0.14	1,009	15,330	-259
Mar10	091021	138.34	138.34	138.34	138.34	-0.14
Jun10	091021	138.34	138.34	138.34	138.34	-0.14
Total Volume and Open Interest							1,009	15,330	-259
Euro-Bund(EUREX)
Dec09	091021	121.75	121.84	120.95	121.16	-0.66	949,246	992,408	+45,976
Mar10	091021	121.54	121.54	120.83	120.87	-0.72	37	8,805	+21
Jun10	091021	120.56	120.56	120.56	120.56	-0.66	0	1	+0
Total Volume and Open Interest							949,283	1,001,214	+45,997
Euro-Bobl(EUREX)
Dec09	091021	115.43	115.51	115.12	115.24	-0.23	526,045	671,325	-5,270
Mar10	091021	115.27	115.27	114.93	115.00	-0.27	2	1,442	+2
Jun10	091021	114.54	114.54	114.54	114.54	-0.23
Total Volume and Open Interest							526,047	672,767	-5,268
3-Mth Euribor(EUREX)
Dec09	091021	99.160	99.175	99.160	99.170	+0.010	268	11,206	-21
Mar10	091021	98.925	98.940	98.925	98.930	unch	214	6,596	-6
Jun10	091021	98.635	98.635	98.610	98.615	-0.020	26	5,198	+1
Total Volume and Open Interest							650	26,884	-51
Long Gilt(LIFFE)
Dec09	091021	118~29	119~00	117~18	117~24	-1~13	95,588	242,203	-1,820
Mar10	091021	116~05	116~05	116~05	116~05	-1~13	0	20	+0
Total Volume and Open Interest							95,588	242,223	-1,820
3-Mth Short Sterling(LIFFE)
Dec09	091021	99.38	99.38	99.29	99.32	-0.05	40,414	338,061	-7,589
Mar10	091021	99.15	99.17	99.03	99.06	-0.09	67,836	362,791	-6,267
Jun10	091021	98.73	98.75	98.58	98.61	-0.11	82,527	352,023	+9,570
Sep10	091021	98.25	98.28	98.06	98.09	-0.15	52,550	300,491	+3,882
Dec10	091021	97.77	97.78	97.55	97.58	-0.17	58,782	281,456	+4,724
Mar11	091021	97.34	97.35	97.12	97.15	-0.18	33,594	219,170	+327
Total Volume and Open Interest							390,451	2,346,437	+3,176
3-Mth Euribor(LIFFE)
Dec09	091021	99.165	99.180	99.165	99.170	+0.010	122,760	595,400	-6,763
Mar10	091021	98.935	98.950	98.920	98.930	unch	141,628	588,929	+2,976
Jun10	091021	98.650	98.650	98.600	98.615	-0.020	159,572	519,744	+1,713
Total Volume and Open Interest							981,239	3,086,150	-8,990
3-Mth Aus T-Bills(SFE)
Dec09	091021	95.65	95.74	95.64	95.68	+0.02	24,867	319,142	+3,553
Mar10	091021	94.97	95.04	94.95	95.00	+0.03	16,322	209,142	+3,445
Jun10	091021	94.56	94.64	94.54	94.60	+0.04	5,926	117,393	+632
Sep10	091021	94.27	94.36	94.27	94.31	+0.03	3,634	76,207	+1,074
Dec10	091021	94.04	94.15	94.04	94.07	+0.01	2,429	46,350	+371
Mar11	091021	93.87	93.92	93.87	93.90	+0.02	3,623	26,562	+1,438
Jun11	091021	93.73	93.80	93.73	93.77	+0.03	1,480	17,218	-61
Sep11	091021	93.66	93.69	93.63	93.67	+0.02	532	10,273	+76
Dec11	091021	93.60	93.60	93.56	93.59	+0.02	353	4,222	+109
Mar12	091021	93.54	93.54	93.51	93.51	+0.01	170	1,909	+170
Total Volume and Open Interest							59,336	829,002	+10,807
10-Year Aus T-Bonds(SFE)
Dec09	091021	94.37	94.42	94.36	94.39	+0.01	26,046	347,385	-1,967
Mar10	091021	94.39	94.39	94.39	94.39	+0.01
Total Volume and Open Interest							26,046	347,385	-1,967
3-Year Aus T-Bonds(SFE)
Dec09	091021	94.63	94.74	94.63	94.68	+0.04	90,152	543,640	+20,233
Mar10	091021	94.68	94.68	94.68	94.68	+0.04
Total Volume and Open Interest							90,152	543,640	+20,233
Gold(CMX)
Oct09	091021	1053.7	1064.0	1047.5	1063.7	+5.9	231	316	+113
Dec09	091021	1055.8	1065.7	1048.1	1064.5	+5.9	122,568	351,344	-11,871
Feb10	091021	1058.2	1066.6	1049.4	1065.6	+5.8	2,410	39,488	+566
Apr10	091021	1058.5	1067.7	1050.2	1066.6	+5.9	1,491	30,531	+935
Jun10	091021	1060.5	1067.8	1052.0	1067.8	+5.9	659	13,142	+92
Aug10	091021	1063.0	1069.4	1053.4	1069.3	+6.0	147	8,513	+58
Oct10	091021	1071.2	1071.2	1071.2	1071.2	+6.0	52	4,533	-1
Dec10	091021	1063.9	1073.6	1058.3	1073.6	+6.2	1,138	15,707	+92
Feb11	091021	1076.5	1076.5	1076.5	1076.5	+6.3	18	2,254	+8
Apr11	091021	1079.6	1079.6	1079.6	1079.6	+6.4	50	1,409	+50
Jun11	091021	1083.1	1083.1	1083.1	1083.1	+6.4	173	9,112	-23
Aug11	091021	1087.2	1087.2	1087.2	1087.2	+6.6	0	250	+0
Total Volume and Open Interest							130,637	500,348	-9,640
Silver(CMX)
Dec09	091021	1752.0	1783.5	1730.0	1782.5	+26.7	25,845	95,495	-2,654
Mar10	091021	1745.5	1786.0	1735.5	1785.8	+26.7	1,424	17,104	+391
May10	091021	1750.0	1788.0	1750.0	1787.7	+26.8	222	4,133	+196
Jul10	091021	1776.0	1789.5	1776.0	1789.5	+26.9	9	3,615	-3
Sep10	091021	1775.0	1791.5	1775.0	1791.5	+27.0	19	2,453	+18
Dec10	091021	1760.5	1794.4	1759.0	1794.4	+27.1	484	3,799	+366
Mar11	091021	1799.0	1799.0	1799.0	1799.0	+27.4	0	37	+0
Total Volume and Open Interest							28,343	134,773	-1,732
Platinum(NYMEX)
Oct09	091021	1354.7	1368.1	1354.7	1368.1	+18.1	0	27	-12
Jan10	091021	1356.3	1377.8	1346.1	1374.4	+18.1	2,799	31,592	-333
Apr10	091021	1366.2	1379.7	1366.2	1379.4	+18.1	21	576	+13
Total Volume and Open Interest							2,820	32,195	-332
Palladium(NYMEX)
Dec09	091021	338.20	341.80	335.00	341.50	+3.85	1,076	21,226	+74
Mar10	091021	338.90	342.45	336.15	342.40	+3.85	55	1,006	+8
Jun10	091021	342.75	343.90	342.75	343.90	+3.85	2	9	+2
Total Volume and Open Interest							1,133	22,241	+84
Copper(CMX)
Dec09	091021	292.55	305.75	289.05	303.60	+10.40	29,501	93,882	+1,278
Mar10	091021	294.50	307.00	291.05	305.00	+10.35	3,742	19,881	+63
May10	091021	291.55	305.40	291.55	305.40	+10.25	36	3,970	+8
Jul10	091021	305.45	305.45	305.45	305.45	+10.20	11	2,618	+0
Sep10	091021	298.20	305.15	298.20	305.15	+10.20	6	1,541	+1
Total Volume and Open Interest							35,584	130,597	+778
DJIA Index(CBOT)
Dec09	091021	9989	10070	9850	9901	-99	506	12,741	-32
Mar10	091021	9965	9975	9842	9842	-100	29	889	+1
Jun10	091021	9782	9881	9782	9782	-99
Sep10	091021	9731	9830	9731	9731	-99
Total Volume and Open Interest							535	13,630	-31
E-mini DJIA Index(CBOT)
Dec09	091021	9998	10068	9829	9901	-99	158,293	60,360	+20
Mar10	091021	9947	9979	9786	9842	-100	129	320	+2
Jun10	091021	9782	9782	9782	9782	-99	1	9	+0
Sep10	091021	9731	9731	9731	9731	-99
Total Volume and Open Interest							158,423	60,689	+22
S & P 500(CME)
Dec09	091021	1088.20	1098.50	1073.00	1078.10	-11.30	18,552	385,655	+1,260
Mar10	091021	1090.00	1093.70	1068.70	1073.30	-11.40	102	4,516	+201
Jun10	091021	1069.10	1089.60	1064.60	1069.10	-11.50	0	180	+0
Sep10	091021	1066.10	1086.60	1061.60	1066.10	-11.50
Total Volume and Open Interest							18,654	390,356	+1,461
S & P 500 E-Mini(Globex)
Dec09	091021	1089.00	1098.50	1072.50	1078.00	-11.50	1,991,670	2,372,653	+5,156
Mar10	091021	1083.00	1093.50	1068.25	1073.25	-11.50	2,813	16,405	+1,077
Total Volume and Open Interest							1,994,484	2,389,080	+6,233
NASDAQ 100(CME)
Dec09	091021	1757.00	1780.00	1746.30	1753.30	-5.00	1,776	20,299	-80
Mar10	091021	1770.00	1775.00	1751.30	1751.30	-5.00	3	7	+0
Jun10	091021	1750.30	1750.30	1750.30	1750.30	-5.00
Total Volume and Open Interest							1,779	20,306	-80
NASDAQ 100 E-Mini(Globex)
Dec09	091021	1757.30	1779.30	1746.00	1753.30	-5.00	325,391	318,093	-4,847
Mar10	091021	1754.50	1776.80	1744.30	1751.30	-5.00	190	1,702	+34
Total Volume and Open Interest							325,581	319,796	-4,813
S & P Midcap 400(CME)
Dec09	091021	706.50	716.50	696.00	700.40	-8.50	60	2,509	+35
Mar10	091021	698.30	698.80	698.30	698.30	-8.50
Jun10	091021	696.30	696.80	696.30	696.30	-8.50
Total Volume and Open Interest							60	2,509	+35
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	091021	10350	10410	10255	10270	-65	8,541	31,120	-92
Mar10	091021	10295	10310	10295	10295	-65
Total Volume and Open Interest							8,541	31,120	-92
Nikkei 225(SGX)
Dec09	091021	10320	10360	10240	10330	-5	75,368	169,449	+628
Mar10	091021	10325	10345	10325	10345	-10	0	848	+8
Jun10	091021	10365	10365	10365	10365	-10	0	321	+0
Total Volume and Open Interest							75,738	172,729	+636
CAC 40(EURONEXT)
Nov09	091021	3859.5	3876.5	3791.0	3860.0	+2.5	95,114	385,207	-15,236
Dec09	091021	3852.5	3867.0	3787.0	3852.5	+2.5	249	50,406	-393
Jan10	091021	3852.5	3852.5	3852.5	3852.5	+2.5
Total Volume and Open Interest							95,583	437,198	-15,753
Hang Seng Index(HKFE)
Oct09	091021	22300	22420	22206	22289	-46	61,944	89,262	-2,922
Nov09	091021	22240	22365	22159	22230	-61	2,146	2,293	+553
Dec09	091021	22254	22356	22155	22239	-46	258	4,567	-46
Total Volume and Open Interest							64,368	96,415	-2,406
DAX(EUREX)
Dec09	091021	5828.0	5862.5	5739.5	5840.0	+21.0	165,516	173,055	+4,383
Mar10	091021	5831.0	5865.0	5748.5	5845.0	+21.0	263	10,476	-24
Jun10	091021	5839.5	5870.0	5757.0	5853.0	+20.5	125	1,063	+10
Total Volume and Open Interest							165,904	184,594	+4,369
FT-SE 100(EURONEXT)
Dec09	091021	5243.50	5243.50	5146.00	5227.50	+6.00	91,153	612,490	+3,486
Mar10	091021	5191.00	5192.00	5118.00	5180.00	+6.00	79	5,290	+37
Jun10	091021	5073.00	5137.00	5073.00	5137.00	+5.00	0	541	+0
Total Volume and Open Interest							91,232	618,326	+3,523
SPI 200(SFE)
Dec09	091021	4848.0	4864.0	4811.0	4845.0	unch	21,443	210,877	+999
Mar10	091021	4854.0	4854.0	4815.0	4841.0	+1.0	9	4,756	-2
Jun10	091021	4861.0	4861.0	4861.0	4861.0	+1.0	0	1,415	+0
Total Volume and Open Interest							21,452	217,769	+997
GSCI(CME)
Nov09	091021	510.00	529.00	510.00	526.00	+13.50	673	19,778	+418
Dec09	091021	516.00	536.00	516.00	532.00	+13.00
Jan10	091021	535.00	538.00	520.90	535.00	+14.00
Total Volume and Open Interest							673	19,778	+398
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