MRCI's End of Day Prices

Daily Futures Price Listing Mon October 26, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	091026	1009.75	1019.75	981.00	986.50	-19.50	108,072	99,777	-24,904
Jan10	091026	1010.25	1021.25	983.00	988.75	-18.75	51,360	190,351	+9,025
Mar10	091026	1008.25	1020.50	982.50	988.25	-18.50	14,434	57,292	+2,011
May10	091026	999.75	1013.25	977.25	981.25	-17.75	6,762	29,390	+524
Jul10	091026	998.00	1012.00	976.25	980.00	-17.00	9,755	44,701	+1,093
Aug10	091026	996.50	996.50	976.50	976.50	-16.25	531	1,325	+139
Sep10	091026	968.00	983.50	968.00	968.00	-15.50	237	216	+8
Nov10	091026	982.00	995.00	965.00	967.50	-14.00	5,462	45,944	+569
Jan11	091026	990.00	990.00	972.50	972.50	-13.50	27	306	+23
Mar11	091026	974.50	988.00	974.50	974.50	-13.50	0	76	+0
May11	091026	974.00	989.00	974.00	974.00	-15.00	30	42	+0
Jul11	091026	976.00	990.00	976.00	976.00	-14.00	0	16	+0
Aug11	091026	975.00	987.00	975.00	975.00	-12.00
Sep11	091026	969.00	978.00	969.00	969.00	-9.00	0	1	+0
Total Volume and Open Interest							196,689	470,688	-11,507
Soybean Meal(CBOT)
Dec09	091026	304.20	306.50	294.00	294.80	-8.50	38,727	68,873	-2,126
Jan10	091026	296.00	299.50	287.00	288.00	-8.50	7,693	20,273	+1,669
Mar10	091026	294.40	296.10	284.40	284.90	-8.50	6,047	19,010	+1,152
May10	091026	289.60	292.10	280.90	280.90	-8.10	2,333	13,581	+507
Jul10	091026	288.00	291.00	280.00	280.20	-7.80	2,725	13,947	+458
Aug10	091026	283.60	284.70	279.50	279.50	-7.70	418	3,373	+168
Sep10	091026	283.40	283.70	278.50	278.50	-7.50	198	2,927	+20
Oct10	091026	279.00	288.80	275.50	275.50	-9.00	88	2,250	+3
Dec10	091026	283.30	286.10	275.90	275.90	-9.40	996	7,468	+234
Jan11	091026	276.40	285.80	276.40	276.40	-9.40	11	416	+0
Total Volume and Open Interest							59,236	152,356	+2,085
Soybean Oil(CBOT)
Dec09	091026	38.10	38.45	37.44	37.63	-0.31	40,427	103,694	-1,959
Jan10	091026	38.29	38.89	37.90	38.08	-0.30	12,893	72,864	-434
Mar10	091026	38.79	39.23	38.24	38.43	-0.30	5,028	28,401	+669
May10	091026	38.94	39.47	38.52	38.68	-0.31	1,170	11,743	-10
Jul10	091026	39.15	39.65	38.75	38.93	-0.31	2,562	12,011	+605
Aug10	091026	39.33	39.51	38.95	39.03	-0.31	205	1,135	+141
Sep10	091026	39.37	39.44	39.10	39.13	-0.31	2	994	+0
Oct10	091026	39.49	39.52	39.21	39.21	-0.31	25	627	-1
Dec10	091026	39.82	40.10	39.27	39.43	-0.32	202	9,604	+41
Jan11	091026	39.63	39.95	39.63	39.63	-0.32	0	7	+0
Total Volume and Open Interest							62,514	241,085	-948
Canola(WCE)
Nov09	091026	383.7	385.0	377.1	381.7	+1.3	5,142	14,246	-8,612
Jan10	091026	390.0	391.8	385.1	388.6	+0.9	11,113	67,981	+1,607
Mar10	091026	397.5	397.5	391.3	395.3	+0.7	1,449	6,048	+440
May10	091026	398.8	399.5	395.0	399.5	+0.7	19	1,490	-2
Jul10	091026	401.9	403.7	400.0	403.7	+1.8	126	1,407	+51
Total Volume and Open Interest							17,943	91,588	-6,447
Corn(CBOT)
Dec09	091026	397.75	402.75	376.50	378.00	-19.75	162,324	523,772	-10,333
Mar10	091026	409.00	414.00	388.25	390.00	-19.25	38,195	194,153	+4,416
May10	091026	417.50	422.25	398.00	398.75	-18.75	9,638	42,946	+628
Jul10	091026	424.25	429.75	405.00	406.50	-18.25	22,878	66,141	+1,300
Sep10	091026	426.75	430.00	409.50	410.00	-16.75	3,502	17,049	+299
Dec10	091026	429.25	438.75	413.25	414.50	-15.25	20,928	106,080	+2,585
Mar11	091026	436.25	441.00	423.00	423.00	-14.75	520	5,719	+241
May11	091026	442.50	443.25	428.50	428.50	-14.75	23	555	-1
Jul11	091026	447.00	452.00	435.50	435.50	-14.75	139	2,587	+106
Sep11	091026	428.00	441.25	428.00	428.00	-13.25	3	290	+3
Total Volume and Open Interest							258,476	967,430	-618
Wheat(CBOT)
Dec09	091026	546.50	559.75	526.00	527.00	-20.75	76,800	184,270	-5,900
Mar10	091026	561.75	577.75	545.00	546.25	-20.50	23,811	64,494	+5,828
May10	091026	584.50	588.50	556.75	557.75	-21.25	1,347	9,203	-13
Jul10	091026	589.00	599.50	566.00	567.00	-22.25	10,147	45,656	+477
Sep10	091026	605.00	608.00	583.25	583.50	-16.50	512	1,680	+291
Dec10	091026	625.75	635.00	603.75	605.00	-20.75	4,658	25,025	+790
Total Volume and Open Interest							117,604	332,865	+1,559
Wheat(KCBT)
Dec09	091026	549.00	563.00	530.00	531.00	-18.50	18,758	50,881	-2,143
Mar10	091026	565.00	579.00	547.25	547.25	-18.75	5,413	29,742	+1,434
May10	091026	577.00	586.00	558.25	558.25	-18.75	380	5,098	+77
Jul10	091026	588.00	600.00	568.75	568.75	-19.50	2,863	21,995	+729
Sep10	091026	599.00	607.00	580.25	580.25	-19.25	136	1,384	+33
Dec10	091026	619.50	630.00	597.50	597.50	-19.75	1,382	18,341	+377
Total Volume and Open Interest							28,961	127,881	+524
Wheat(MGE)
Dec09	091026	559.50	571.00	540.75	545.75	-15.00	5,602	17,416	-158
Mar10	091026	576.00	586.00	559.00	562.75	-15.25	1,811	10,498	+149
May10	091026	599.00	599.50	574.25	574.25	-17.00	513	3,899	+299
Jul10	091026	608.75	612.00	581.00	586.00	-17.50	816	7,515	+155
Sep10	091026	614.50	620.25	595.25	598.00	-17.25	419	2,161	+144
Total Volume and Open Interest							9,462	45,196	+691
Oats(CBOT)
Dec09	091026	250.25	255.50	245.00	247.50	-2.75	1,781	7,856	-463
Mar10	091026	262.25	268.75	258.75	261.00	-2.75	993	6,091	+572
May10	091026	269.00	271.75	269.00	269.00	-2.75	5	33	+0
Jul10	091026	271.00	277.50	271.00	277.50	-2.75	3	16	+1
Total Volume and Open Interest							2,801	14,098	+126
Rough Rice(CBOT)
Nov09	091026	13.40	13.61	13.39	13.41	-0.02	1,028	2,720	-751
Jan10	091026	13.70	13.88	13.65	13.67	-0.02	1,081	6,664	+747
Mar10	091026	14.10	14.10	13.89	13.91	-0.02	23	1,914	+19
May10	091026	14.16	14.18	14.16	14.16	-0.01	0	370	+0
Total Volume and Open Interest							2,135	12,694	+18
Live Cattle(CME)
Oct09	091026	86.600	86.650	86.000	86.135	-0.215	1,529	2,319	-883
Dec09	091026	87.550	87.700	86.750	87.150	-0.250	15,631	126,088	-1,075
Feb10	091026	87.750	87.930	86.900	87.385	-0.365	8,927	63,455	-5
Apr10	091026	89.480	89.750	88.750	89.250	-0.230	4,107	43,181	+170
Jun10	091026	86.550	86.750	85.800	86.230	-0.170	1,454	19,874	+156
Aug10	091026	86.500	86.500	85.650	85.850	-0.535	414	4,514	+209
Total Volume and Open Interest							32,305	263,927	-1,366
Feeder Cattle(CME)
Oct09	091026	94.200	94.200	93.750	93.850	-0.400	379	1,450	-150
Nov09	091026	95.700	96.100	95.250	95.885	+0.405	1,836	6,398	-850
Jan10	091026	95.830	96.385	95.450	96.000	+0.200	1,723	13,175	+503
Mar10	091026	96.680	97.050	96.200	96.680	unch	258	3,343	+94
Apr10	091026	97.400	97.500	96.950	97.500	+0.100	22	672	+16
May10	091026	97.730	98.100	97.635	98.000	unch	88	1,324	+24
Aug10	091026	98.600	99.285	98.600	99.100	-0.200	2	309	+0
Total Volume and Open Interest							4,310	26,672	-364
Lean Hogs(CME)
Dec09	091026	53.180	53.830	52.800	53.450	+0.415	9,862	72,743	+274
Feb10	091026	60.450	60.950	60.200	60.830	+0.380	4,401	36,298	+743
Apr10	091026	65.450	65.800	65.225	65.450	+0.250	1,120	21,430	-188
May10	091026	70.830	71.000	70.300	71.000	+0.070	45	1,210	+16
Jun10	091026	74.250	74.285	73.800	74.150	+0.070	525	13,433	+14
Jul10	091026	73.885	74.285	73.600	74.150	+0.175	151	4,052	+39
Aug10	091026	73.700	73.700	73.250	73.600	+0.065	213	2,978	+7
Oct10	091026	66.900	66.900	66.250	66.900	+0.115	32	2,071	+13
Total Volume and Open Interest							16,419	155,537	+902
Class III Milk(CME)
Oct09	091026	12.76	12.78	12.76	12.76	-0.02	75	3,485	-65
Nov09	091026	13.78	13.89	13.78	13.80	unch	112	4,060	-18
Dec09	091026	14.72	14.85	14.70	14.75	+0.07	124	4,817	-9
Jan10	091026	14.79	14.87	14.75	14.80	+0.05	91	2,327	+15
Feb10	091026	14.89	14.91	14.79	14.87	+0.08	51	1,570	-4
Total Volume and Open Interest							773	24,656	+26
Cocoa(ICE)
Dec09	091026	3370	3405	3283	3354	-11	7,851	58,461	+1,585
Mar10	091026	3392	3430	3310	3379	-11	2,838	40,340	+720
May10	091026	3397	3435	3321	3386	-11	474	15,020	+128
Jul10	091026	3395	3419	3327	3379	-11	179	5,617	+94
Sep10	091026	3400	3420	3324	3375	-11	119	4,091	+46
Dec10	091026	3363	3396	3363	3373	-9	8	3,249	+7
Mar11	091026	3380	3392	3368	3368	-11	18	6,965	+9
Total Volume and Open Interest							11,487	140,199	+2,589
Coffee "C"(ICE)
Dec09	091026	136.75	139.20	134.20	136.50	-0.65	16,499	73,025	-1,271
Mar10	091026	139.35	142.15	137.20	139.45	-0.60	3,431	27,051	-58
May10	091026	141.50	143.90	139.10	141.35	-0.50	1,021	12,192	+687
Jul10	091026	145.00	145.00	141.25	143.00	-0.55	438	3,910	-232
Sep10	091026	146.05	146.05	143.00	144.65	-0.60	114	4,146	+47
Dec10	091026	148.40	149.05	145.55	147.05	-0.55	133	3,105	-25
Total Volume and Open Interest							21,734	124,619	-762
Orange Juice(ICE)
Nov09	091026	110.00	113.60	109.40	111.30	+0.70	1,575	5,115	-1,182
Jan10	091026	114.00	117.65	113.40	115.40	+0.75	2,232	16,596	+788
Mar10	091026	117.00	121.10	116.95	118.75	+0.75	347	5,713	+190
May10	091026	121.45	121.90	121.45	121.90	+0.70	161	2,573	+130
Jul10	091026	124.00	124.85	123.40	124.85	+0.75	71	518	+65
Sep10	091026	127.95	127.95	127.95	127.95	+0.95	20	332	+0
Total Volume and Open Interest							4,426	31,030	-9
Sugar #11(ICE)
Mar10	091026	23.19	23.73	22.72	22.93	-0.19	37,590	366,348	-1,223
May10	091026	22.13	22.71	21.81	21.99	-0.14	8,732	96,937	+401
Jul10	091026	20.78	21.46	20.65	20.82	-0.03	5,092	120,157	-45
Oct10	091026	19.98	20.54	19.85	20.02	+0.01	1,086	85,763	+23
Mar11	091026	19.58	19.94	19.35	19.51	+0.02	507	48,398	+59
Total Volume and Open Interest							55,045	774,094	-469
London Cocoa(LCE)
Dec09	091026	2179	2192	2127	2175	+1	5,692	55,783	-272
Mar10	091026	2210	2226	2165	2208	+1	2,878	38,215	+509
May10	091026	2236	2250	2190	2234	+2	1,471	45,005	-194
Jul10	091026	2168	2181	2130	2166	+5	271	13,413	+66
Sep10	091026	2144	2161	2144	2151	+4	133	4,816	+6
Dec10	091026	2125	2135	2102	2135	+4	0	1,414	+0
Mar11	091026	2117	2117	2117	2117	+4	3	6,203	+3
Total Volume and Open Interest							7,180	152,576	+572
London Sugar(LCE)
Dec09	091026	581.90	593.10	573.00	574.20	-9.30	2,867	17,711	-461
Mar10	091026	597.90	608.00	587.90	589.70	-11.20	4,307	31,294	-957
May10	091026	589.10	600.60	583.40	584.10	-6.70	672	9,817	+178
Aug10	091026	561.00	574.80	559.80	559.80	-4.70	552	8,211	+147
Oct10	091026	536.50	543.80	527.70	531.30	-5.40	90	4,312	+4
Total Volume and Open Interest							8,503	72,199	-1,104
Cotton(ICE)
Dec09	091026	67.68	68.59	66.66	67.41	+0.03	10,235	119,524	-856
Mar10	091026	70.10	71.07	69.24	70.01	+0.14	4,470	43,446	+1,689
May10	091026	71.84	72.11	70.60	71.24	+0.05	507	4,124	+136
Jul10	091026	72.94	73.37	71.62	72.33	+0.03	304	8,807	+145
Oct10	091026	72.88	72.88	72.88	72.88	+0.03	4	113	+0
Dec10	091026	74.00	74.45	72.95	73.60	+0.15	174	5,663	+114
Total Volume and Open Interest							15,695	181,864	+1,229
Lumber(CME)
Nov09	091026	175.9	177.1	175.3	175.6	+1.1	410	2,107	-146
Jan10	091026	194.3	197.4	193.2	195.0	+1.0	422	6,269	+110
Mar10	091026	215.7	215.9	212.7	213.0	-0.5	152	728	+49
May10	091026	223.3	224.5	223.0	224.5	+0.2	0	44	+0
Total Volume and Open Interest							984	9,164	+13
Crude Oil(NYM)
Dec09	091026	79.65	81.58	77.97	78.68	-1.82	293,751	354,827	-11,679
Jan10	091026	80.40	82.30	78.71	79.37	-1.82	69,139	148,904	-3,874
Feb10	091026	81.37	82.92	79.46	80.04	-1.83	23,832	59,697	-2,029
Mar10	091026	81.99	83.50	80.06	80.58	-1.85	11,934	45,988	-2,378
Apr10	091026	82.44	84.00	80.70	81.06	-1.85	5,004	20,473	-827
May10	091026	82.73	82.91	81.20	81.53	-1.83	5,083	18,990	+97
Jun10	091026	83.68	84.85	81.79	81.97	-1.82	14,432	96,011	-2,367
Jul10	091026	83.56	85.24	82.04	82.30	-1.81	4,344	32,065	-436
Aug10	091026	84.72	84.72	82.55	82.59	-1.80	2,554	11,552	-514
Sep10	091026	84.66	84.66	82.90	82.90	-1.78	2,343	22,929	-503
Oct10	091026	84.99	86.00	83.06	83.24	-1.75	1,345	13,842	-201
Nov10	091026	83.50	83.61	83.50	83.61	-1.73	1,614	15,336	-403
Dec10	091026	85.15	86.82	83.57	83.98	-1.71	9,541	115,882	-291
Jan11	091026	84.20	84.20	84.20	84.20	-1.68	161	14,436	-97
Feb11	091026	84.40	84.40	84.40	84.40	-1.65	82	7,139	-8
Mar11	091026	84.59	84.59	84.59	84.59	-1.62	46	5,480	+33
Total Volume and Open Interest							449,451	1,202,360	-26,322
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	091026	79.600	81.575	77.950	78.675	-1.825	12,466	5,670	-809
Jan10	091026	80.225	82.250	78.750	79.375	-1.825	189	500	+14
Feb10	091026	81.900	81.900	80.000	80.050	-1.825	19	230	-97
Mar10	091026	83.350	83.350	80.575	80.575	-1.850	0	134	+0
Apr10	091026	81.050	81.050	81.050	81.050	-1.850	0	2	+0
May10	091026	81.525	81.525	81.525	81.525	-1.825	2	3	+0
Jun10	091026	81.975	81.975	81.975	81.975	-1.825	1	9	-1
Jul10	091026	82.300	82.300	82.300	82.300	-1.800	0	7	+0
Total Volume and Open Interest							12,678	6,639	-892
Heating Oil(NYM)
Nov09	091026	206.26	211.17	202.10	203.35	-4.21	21,736	28,112	-1,584
Dec09	091026	209.65	214.12	204.97	206.31	-4.15	40,831	85,321	+1,884
Jan10	091026	212.50	217.29	208.40	209.71	-4.03	10,102	52,602	+336
Feb10	091026	214.63	219.56	210.82	212.09	-3.92	5,498	23,788	+1,413
Mar10	091026	216.13	220.68	212.22	213.45	-3.89	3,445	18,438	+323
Apr10	091026	215.50	215.50	213.50	214.16	-3.87	2,470	12,174	+314
May10	091026	221.75	221.75	214.10	215.01	-3.87	1,544	12,091	-110
Jun10	091026	220.27	221.75	214.99	216.11	-3.82	2,562	22,492	-246
Jul10	091026	225.00	225.00	217.40	217.96	-3.77	292	7,165	+16
Aug10	091026	219.70	220.21	219.70	220.21	-3.77	197	3,133	+48
Sep10	091026	226.43	230.11	222.20	222.71	-3.72	233	6,108	+29
Oct10	091026	224.50	225.01	224.50	225.01	-3.72	248	2,630	+26
Total Volume and Open Interest							91,270	320,011	+2,681
Gasoline(NYMEX)
Nov09	091026	203.31	209.53	202.00	203.38	-1.00	20,362	27,648	-4,204
Dec09	091026	204.25	210.15	202.29	203.77	-1.47	40,914	93,499	+2,744
Jan10	091026	205.68	211.73	203.87	205.28	-1.94	13,493	45,529	+171
Feb10	091026	210.38	213.42	206.07	207.00	-2.31	5,103	18,066	+1,303
Mar10	091026	212.91	215.49	207.62	208.85	-2.66	3,516	17,258	+923
Apr10	091026	227.15	227.15	219.73	220.29	-3.24	1,638	11,052	+318
May10	091026	220.97	220.97	220.26	220.69	-3.44	822	5,697	+40
Jun10	091026	225.00	226.70	220.84	220.84	-3.54	1,150	6,571	+91
Jul10	091026	220.54	220.54	220.54	220.54	-3.74	101	2,366	+27
Aug10	091026	223.98	223.98	220.09	220.09	-3.89	114	2,477	+53
Total Volume and Open Interest							88,268	241,750	+1,504
e-miNY RBOB Gasoline(NYM)
Nov09	091026	203.38	203.38	203.38	203.38	-1.00	0	5	+0
Dec09	091026	203.77	203.77	203.77	203.77	-1.47	0	5	+0
Jan10	091026	205.28	205.28	205.28	205.28	-1.94
Feb10	091026	207.00	207.00	207.00	207.00	-2.31
Total Volume and Open Interest							0	10	+0
Natural Gas(NYM)
Nov09	091026	4.735	4.749	4.459	4.513	-0.274	86,607	33,884	-14,352
Dec09	091026	5.449	5.458	5.200	5.212	-0.272	63,996	130,689	+4,712
Jan10	091026	5.750	5.786	5.539	5.554	-0.254	19,079	111,885	-253
Feb10	091026	5.850	5.850	5.600	5.613	-0.256	5,025	40,362	+199
Mar10	091026	5.750	5.788	5.558	5.570	-0.242	7,907	61,121	-1,910
Apr10	091026	5.750	5.750	5.536	5.551	-0.225	6,999	48,003	+2,162
May10	091026	5.770	5.785	5.591	5.606	-0.208	3,493	30,170	+865
Jun10	091026	5.801	5.801	5.664	5.683	-0.198	2,212	16,947	+39
Jul10	091026	5.843	5.855	5.745	5.773	-0.192	1,371	15,551	+502
Aug10	091026	5.970	5.970	5.837	5.853	-0.190	923	12,023	-53
Sep10	091026	5.995	5.995	5.880	5.908	-0.192	1,317	12,681	-158
Oct10	091026	6.170	6.170	6.045	6.061	-0.197	1,908	31,354	-150
Nov10	091026	6.586	6.586	6.444	6.451	-0.177	731	7,516	-124
Dec10	091026	6.910	6.920	6.779	6.809	-0.166	814	16,829	-136
Jan11	091026	7.170	7.170	7.021	7.036	-0.164	398	10,198	+111
Feb11	091026	7.131	7.131	7.026	7.026	-0.164	12	5,857	+0
Total Volume and Open Interest							203,212	703,740	-8,574
Brent Crude Oil(ICE)
Dec09	091026	78.49	80.10	76.62	77.26	-1.66	126,314	240,702	+4,775
Jan10	091026	79.25	80.86	77.41	78.04	-1.65	41,804	112,943	-873
Feb10	091026	79.99	81.56	78.18	78.80	-1.62	24,615	48,019	+597
Mar10	091026	80.57	82.20	78.93	79.47	-1.61	10,650	21,403	+1,139
Apr10	091026	81.23	82.84	79.60	80.12	-1.62	5,584	16,735	-360
May10	091026	81.97	83.48	80.26	80.75	-1.63	3,466	12,940	-428
Jun10	091026	82.58	84.09	80.90	81.36	-1.64	5,376	50,629	+1,047
Jul10	091026	83.44	84.45	81.63	81.91	-1.64	1,922	11,582	-160
Aug10	091026	82.53	82.53	82.41	82.41	-1.63	1,655	8,649	+107
Sep10	091026	82.90	82.90	82.90	82.90	-1.61	1,637	4,378	-353
Oct10	091026	83.34	83.34	83.34	83.34	-1.60	2,140	9,613	+55
Nov10	091026	83.68	83.68	83.68	83.68	-1.57	1,341	6,477	-46
Dec10	091026	85.21	86.68	83.58	84.01	-1.54	5,320	70,758	+432
Jan11	091026	84.35	84.35	84.35	84.35	-1.52	86	7,585	-46
Total Volume and Open Interest							232,752	707,911	+6,280
Gas Oil(ICE)
Nov09	091026	645.75	657.75	632.25	636.50	-8.25	40,659	84,690	-5,494
Dec09	091026	653.00	665.75	639.50	644.00	-7.75	58,677	129,824	-485
Jan10	091026	660.75	674.25	648.00	652.75	-7.50	20,116	74,107	+2,722
Feb10	091026	670.00	680.00	655.75	659.75	-7.00	6,643	33,327	+1,058
Mar10	091026	675.50	685.00	661.25	666.00	-6.75	3,402	32,215	+315
Apr10	091026	679.25	691.50	672.00	672.25	-6.25	2,325	16,944	+471
May10	091026	687.25	693.00	676.50	678.75	-5.75	1,619	16,762	+653
Jun10	091026	691.00	703.75	683.25	684.75	-5.50	2,577	42,934	-43
Jul10	091026	703.25	703.25	691.75	691.75	-5.50	1,149	13,889	+532
Aug10	091026	707.00	710.25	699.00	699.00	-5.25	954	12,714	-16
Total Volume and Open Interest							142,382	580,925	-334
Ethanol(CBOT)
Oct09	091005	1.890	1.897	1.890	1.894	+0.018	13	181	+4
Nov09	091026	2.010	2.015	1.960	1.971	-0.014	28	336	+0
Dec09	091026	1.900	1.900	1.880	1.893	-0.041	331	749	+5
Jan10	091026	1.835	1.849	1.830	1.843	-0.052	12	1,047	+2
Feb10	091026	1.825	1.830	1.824	1.825	-0.054	102	345	+2
Mar10	091026	1.821	1.830	1.820	1.825	-0.054	201	438	+152
Apr10	091026	1.835	1.835	1.820	1.825	-0.045	6	362	+0
May10	091026	1.810	1.810	1.810	1.810	-0.060	3	229	-3
Total Volume and Open Interest							734	5,547	+165
WTI Crude Oil(ICE)
Dec09	091026	79.87	81.57	77.96	78.68	-1.82	74,405	130,645	+3,303
Jan10	091026	80.57	82.28	78.70	79.37	-1.82	26,216	56,721	+2,522
Feb10	091026	81.21	82.97	79.43	80.04	-1.83	8,156	25,251	-147
Mar10	091026	82.38	83.52	80.40	80.58	-1.85	4,000	15,292	-110
Apr10	091026	82.74	84.00	80.89	81.06	-1.85	2,043	9,287	+39
May10	091026	83.20	84.17	81.36	81.53	-1.83	2,081	7,224	+136
Jun10	091026	83.63	84.80	81.81	81.97	-1.82	4,741	29,930	+1,018
Jul10	091026	84.95	84.95	82.14	82.30	-1.81	2,089	23,710	+877
Aug10	091026	82.59	82.59	82.59	82.59	-1.80	546	6,647	-75
Sep10	091026	82.90	82.90	82.90	82.90	-1.78	432	9,468	+53
Oct10	091026	83.84	83.84	83.24	83.24	-1.75	459	5,682	+100
Nov10	091026	83.61	83.61	83.61	83.61	-1.73	486	6,858	-114
Dec10	091026	85.49	86.82	83.56	83.98	-1.71	4,181	60,262	+59
Jan11	091026	84.20	84.20	84.20	84.20	-1.68	175	10,818	-11
Feb11	091026	84.40	84.40	84.40	84.40	-1.65	5	3,391	+0
Mar11	091026	84.59	84.59	84.59	84.59	-1.62	0	2,951	+0
Total Volume and Open Interest							130,868	479,545	+7,928
US Dollar Index(ICE)
Dec09	091026	75.600	76.260	75.340	76.195	+0.595	14,228	36,472	-107
Mar10	091026	75.720	76.535	75.720	76.515	+0.595	31	2,183	+0
Jun10	091026	76.430	76.795	76.430	76.795	+0.595	1	4	+1
Total Volume and Open Interest							14,260	38,659	-106
Australian Dollar(CME)
Dec09	091026	91.65	92.34	90.81	90.96	-0.73	85,397	114,460	-730
Mar10	091026	90.60	91.40	89.93	90.05	-0.72	62	1,138	+23
Jun10	091026	89.30	89.74	89.04	89.04	-0.70	0	5	+0
Total Volume and Open Interest							85,461	115,620	-705
British Pound(CME)
Dec09	091026	162.93	163.91	162.45	162.99	-0.07	180,294	99,766	+3,217
Mar10	091026	162.80	163.84	162.43	162.94	-0.06	117	367	+44
Jun10	091026	163.11	163.58	162.61	162.89	-0.05	1	121	+0
Total Volume and Open Interest							180,412	100,274	+3,261
Canadian Dollar(CME)
Dec09	091026	95.04	95.23	93.47	93.67	-1.33	56,196	103,180	-447
Mar10	091026	94.97	95.20	93.50	93.66	-1.33	171	2,308	+8
Jun10	091026	94.67	95.09	93.49	93.65	-1.33	19	360	-4
Sep10	091026	94.58	94.93	93.46	93.60	-1.33	0	406	+0
Total Volume and Open Interest							56,386	106,377	-443
Japanese Yen(CME)
Dec09	091026	108.58	109.23	108.38	108.44	-0.14	92,601	116,820	-2,148
Mar10	091026	109.12	109.29	108.47	108.52	-0.14	16	210	+1
Jun10	091026	108.88	109.35	108.64	108.64	-0.14	0	12	+0
Total Volume and Open Interest							92,617	117,063	-2,147
Swiss Franc(CME)
Dec09	091026	99.17	99.52	98.03	98.16	-0.99	42,387	58,778	+753
Mar10	091026	98.94	99.55	98.13	98.22	-0.99	54	101	+9
Jun10	091026	98.34	99.53	98.34	98.34	-0.97	0	5	+0
Total Volume and Open Interest							42,441	58,885	+762
EuroFX(CME)
Dec09	091026	150.00	150.62	148.43	148.57	-1.43	232,306	169,120	+698
Mar10	091026	150.02	150.50	148.39	148.50	-1.42	162	1,353	+53
Jun10	091026	148.56	150.21	148.43	148.43	-1.41	8	134	-8
Total Volume and Open Interest							232,476	170,614	+743
Mexican Peso(CME)
Nov09	091026	749.8	760.8	749.8	749.8	-11.0	0	1	+0
Dec09	091026	760.0	763.2	747.0	749.2	-11.0	22,101	90,073	+556
Total Volume and Open Interest							22,116	92,233	+571
Brazilian Real(CME)
Nov09	091026	576.25	582.50	576.25	576.25	-6.25
Dec09	091026	567.50	577.10	567.50	567.50	-9.60	116	2,432	+31
Jan10	091026	570.20	575.45	570.20	570.20	-5.25
Feb10	091026	566.85	572.40	566.85	566.85	-5.55
Total Volume and Open Interest							116	2,438	+31
30-Year T-Bonds(CBOT)
Dec09	091026	118~270	119~020	117~250	118~020	-0~310	215,461	721,725	+1,979
Mar10	091026	118~090	118~130	117~060	117~120	-1~010	317	7,990	+119
Jun10	091026	115~310	117~000	115~310	115~310	-1~010	0	8	+0
Total Volume and Open Interest							215,778	729,723	+2,098
10-Year T-Notes(CBOT)
Dec09	091026	117~135	117~180	116~280	117~025	-0~165	837,447	1,219,287	+3,006
Mar10	091026	116~075	117~000	115~190	115~215	-0~180	764	15,216	+355
Jun10	091026	114~085	114~280	114~085	114~085	-0~195
Total Volume and Open Interest							838,211	1,234,503	+3,361
5-Year T-Notes(CBOT)
Dec09	091026	115~071	115~080	115~032	115~045	-0~038	393,740	746,565	-5,791
Mar10	091026	114~002	114~045	114~002	114~005	-0~040	0	1,329	+0
Jun10	091026	112~093	113~007	112~093	112~093	-0~042
Total Volume and Open Interest							393,740	747,894	-5,791
2 Year T-Notes(CBOT)
Dec09	091026	108~057	108~059	108~049	108~052	-0~007	244,648	953,607	-14,468
Mar10	091026	107~099	107~107	107~099	107~099	-0~008	151	14,309	+150
Jun10	091026	107~024	107~033	107~024	107~024	-0~009	0	6,830	+0
Total Volume and Open Interest							244,799	974,746	-14,318
Eurodollars(CME)
Dec09	091026	99.650	99.660	99.645	99.650	unch	119,668	1,016,706	-3,573
Mar10	091026	99.420	99.425	99.400	99.410	-0.010	264,265	1,086,902	+13,243
Jun10	091026	99.055	99.065	99.025	99.045	-0.015	335,643	902,458	+357
Sep10	091026	98.655	98.660	98.605	98.630	-0.030	269,316	686,008	-2,737
Dec10	091026	98.235	98.240	98.175	98.195	-0.055	327,512	831,071	-7,960
Mar11	091026	97.870	97.870	97.795	97.810	-0.070	248,049	499,465	-12,260
Jun11	091026	97.520	97.525	97.440	97.455	-0.080	185,397	499,743	-4,113
Sep11	091026	97.215	97.220	97.135	97.150	-0.085	110,522	374,702	+333
Dec11	091026	96.930	96.935	96.845	96.860	-0.090	69,177	243,246	+2,920
Mar12	091026	96.690	96.705	96.615	96.630	-0.090	44,819	172,531	+19
Jun12	091026	96.460	96.490	96.390	96.410	-0.090	35,297	148,041	-357
Sep12	091026	96.280	96.300	96.205	96.220	-0.090	30,077	90,765	-1,771
Dec12	091026	96.075	96.120	96.015	96.035	-0.095	11,522	53,501	-152
Mar13	091026	95.970	95.995	95.885	95.905	-0.100	7,340	53,702	-1,737
Jun13	091026	95.845	95.865	95.755	95.775	-0.105	5,167	41,057	-1,731
Sep13	091026	95.730	95.750	95.635	95.655	-0.110	4,721	50,622	-553
Dec13	091026	95.610	95.630	95.500	95.530	-0.115	2,984	29,285	+75
Mar14	091026	95.535	95.550	95.420	95.450	-0.115	3,817	27,116	-482
Total Volume and Open Interest							2,091,323	6,989,116	-15,966
30 Day Federal Funds(CBOT)
Oct09	091026	99.880	99.880	99.878	99.878	unch	712	47,370	+574
Nov09	091026	99.850	99.855	99.850	99.850	unch	7,943	75,696	+3,050
Dec09	091026	99.835	99.840	99.835	99.835	unch	4,189	64,382	+1,731
Jan10	091026	99.800	99.815	99.800	99.810	+0.005	5,762	63,922	-137
Feb10	091026	99.745	99.755	99.740	99.750	unch	11,167	70,569	+1,490
Mar10	091026	99.700	99.705	99.690	99.705	unch	14,408	41,429	+3,352
Total Volume and Open Interest							70,865	502,497	+11,380
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	091026	99.495	99.495	99.490	99.495	-0.005	0	2,129	+0
Mar10	091026	99.510	99.510	99.510	99.510	-0.005	0	614	+0
Jun10	091026	99.525	99.525	99.525	99.525	-0.005
Sep10	091026	99.510	99.510	99.510	99.510	-0.005	0	100	+0
Dec10	091026	99.450	99.450	99.450	99.450	-0.005	1	1	+1
Mar11	091026	99.365	99.365	99.365	99.365	-0.005
Jun11	091026	99.305	99.305	99.305	99.305	-0.005
Sep11	091026	99.305	99.305	99.305	99.305	-0.005
Dec11	091026	99.110	99.110	99.110	99.110	-0.005
Mar12	091026	99.075	99.075	99.075	99.075	-0.005
Total Volume and Open Interest							1	2,844	+1
3-Mth Euro-Yen(SGX)
Dec09	091026	99.50	99.50	99.50	99.50	0.00	80	3,662	+0
Mar10	091026	99.49	99.51	99.49	99.51	0.00	8	3,743	-200
Jun10	091026	99.53	99.53	99.53	99.53	0.00	336	1,879	-50
Sep10	091026	99.51	99.51	99.51	99.51	0.00	80	1,710	+0
Dec10	091026	99.45	99.45	99.45	99.45	-0.01	140	842	-1
Mar11	091026	99.36	99.36	99.36	99.36	-0.01	0	562	+0
Jun11	091026	99.31	99.31	99.31	99.31	0.00	0	52	+0
Sep11	091026	99.31	99.31	99.31	99.31	0.00	0	51	+0
Total Volume and Open Interest							644	13,973	-251
Japanese Gov't Bonds(SGX)
Dec09	091026	138.16	138.16	137.94	138.00	-0.16	2,513	14,451	-194
Mar10	091026	137.77	137.77	137.77	137.77	-0.16
Jun10	091026	137.77	137.77	137.77	137.77	-0.16
Total Volume and Open Interest							2,513	14,451	-194
Euro-Bund(EUREX)
Dec09	091026	120.69	120.94	120.51	120.83	-0.01	722,856	960,653	+10,703
Mar10	091026	120.27	120.55	120.20	120.50	-0.04	927	10,166	+755
Jun10	091026	120.18	120.18	120.18	120.18	-0.01	78	1	+0
Total Volume and Open Interest							723,861	970,820	+11,458
Euro-Bobl(EUREX)
Dec09	091026	115.04	115.15	114.92	115.10	-0.01	397,312	651,494	-8,928
Mar10	091026	114.69	114.84	114.69	114.84	-0.03	46	4,138	+0
Jun10	091026	114.40	114.40	114.40	114.40	-0.01
Total Volume and Open Interest							397,358	655,632	-8,928
3-Mth Euribor(EUREX)
Dec09	091026	99.205	99.215	99.205	99.215	+0.025	805	10,025	-385
Mar10	091026	98.980	99.005	98.980	99.005	+0.045	7	6,597	+0
Jun10	091026	98.660	98.670	98.660	98.670	+0.045	22	5,086	+0
Total Volume and Open Interest							1,072	25,530	-387
Long Gilt(LIFFE)
Dec09	091026	117~20	117~30	117~16	117~25	-0~08	123,675	238,320	-1,716
Mar10	091026	116~06	116~06	116~06	116~06	-0~08	0	20	+0
Total Volume and Open Interest							123,675	238,340	-1,716
3-Mth Short Sterling(LIFFE)
Dec09	091026	99.40	99.42	99.38	99.41	+0.03	66,040	354,782	+8,410
Mar10	091026	99.16	99.20	99.14	99.19	+0.03	120,016	379,514	+700
Jun10	091026	98.71	98.76	98.67	98.74	+0.01	118,133	354,406	-3,153
Sep10	091026	98.19	98.24	98.15	98.21	unch	160,711	273,807	-20,500
Dec10	091026	97.67	97.72	97.62	97.69	unch	171,901	309,867	+14,696
Mar11	091026	97.23	97.27	97.17	97.25	unch	89,551	216,454	-1,212
Total Volume and Open Interest							831,423	2,352,872	-21,332
3-Mth Euribor(LIFFE)
Dec09	091026	99.195	99.215	99.195	99.215	+0.025	84,337	597,669	+2,442
Mar10	091026	98.970	99.010	98.960	99.005	+0.045	110,190	609,784	+10,565
Jun10	091026	98.630	98.675	98.620	98.670	+0.045	128,156	524,874	+9,088
Total Volume and Open Interest							691,721	3,168,686	+33,099
3-Mth Aus T-Bills(SFE)
Dec09	091026	95.65	95.67	95.62	95.65	unch	13,153	313,315	+717
Mar10	091026	94.99	95.01	94.94	95.00	+0.01	8,161	211,883	+617
Jun10	091026	94.59	94.62	94.54	94.59	unch	3,841	119,977	+957
Sep10	091026	94.27	94.30	94.23	94.27	unch	1,475	76,334	-1,247
Dec10	091026	94.00	94.06	93.99	94.02	-0.01	986	46,855	+283
Mar11	091026	93.85	93.87	93.81	93.83	-0.02	248	26,525	+114
Jun11	091026	93.67	93.71	93.65	93.68	unch	232	17,481	-276
Sep11	091026	93.56	93.60	93.53	93.56	-0.01	135	10,606	+103
Dec11	091026	93.45	93.45	93.45	93.45	-0.02	0	4,681	+0
Mar12	091026	93.38	93.38	93.38	93.38	-0.02	0	1,870	+0
Total Volume and Open Interest							28,231	830,111	+1,268
10-Year Aus T-Bonds(SFE)
Dec09	091026	94.25	94.27	94.19	94.26	+0.01	22,516	352,449	-4,213
Mar10	091026	94.26	94.26	94.26	94.26	+0.01
Total Volume and Open Interest							22,516	352,449	-4,213
3-Year Aus T-Bonds(SFE)
Dec09	091026	94.56	94.59	94.51	94.57	-0.01	65,496	567,491	-1,175
Mar10	091026	94.57	94.57	94.57	94.57	-0.01
Total Volume and Open Interest							65,496	567,491	-1,175
Gold(CMX)
Oct09	091026	1055.6	1055.6	1039.9	1042.1	-13.5	116	256	-25
Dec09	091026	1055.5	1060.8	1038.1	1042.8	-13.6	153,870	349,309	-4,346
Feb10	091026	1055.6	1061.2	1039.4	1043.9	-13.6	3,700	42,718	+341
Apr10	091026	1056.8	1062.0	1040.4	1044.9	-13.7	1,019	30,912	+153
Jun10	091026	1060.5	1061.0	1041.5	1046.0	-13.7	1,124	13,452	+544
Aug10	091026	1059.2	1064.4	1047.6	1047.6	-13.7	160	8,676	+41
Oct10	091026	1049.5	1049.5	1049.5	1049.5	-13.7	0	4,574	+31
Dec10	091026	1066.5	1070.0	1048.0	1051.9	-13.7	697	16,841	-26
Feb11	091026	1054.9	1054.9	1054.9	1054.9	-13.7	0	2,254	+0
Apr11	091026	1058.3	1058.3	1058.3	1058.3	-13.6	0	1,409	+0
Jun11	091026	1062.0	1062.0	1062.0	1062.0	-13.5	50	9,512	-8
Aug11	091026	1066.2	1066.2	1066.2	1066.2	-13.5	0	250	+0
Total Volume and Open Interest							161,006	503,374	-3,324
Silver(CMX)
Dec09	091026	1771.0	1780.0	1701.0	1709.5	-62.8	38,589	94,921	+341
Mar10	091026	1776.0	1776.0	1704.0	1712.7	-63.0	1,966	19,144	+865
May10	091026	1768.0	1778.5	1710.0	1714.4	-63.1	311	4,438	+188
Jul10	091026	1720.0	1720.0	1716.2	1716.2	-63.1	26	3,655	-21
Sep10	091026	1724.0	1724.0	1718.1	1718.1	-63.2	26	2,458	+15
Dec10	091026	1782.5	1782.5	1716.5	1721.2	-63.3	822	3,609	-525
Mar11	091026	1730.0	1730.0	1725.7	1725.7	-63.2	207	221	+184
Total Volume and Open Interest							42,286	136,892	+1,129
Platinum(NYMEX)
Oct09	091026	1339.5	1339.5	1339.5	1339.5	-23.7	5	18	+0
Jan10	091026	1369.0	1373.8	1334.0	1345.8	-23.7	2,334	31,878	+443
Apr10	091026	1369.7	1377.4	1339.5	1350.3	-24.2	64	735	+60
Total Volume and Open Interest							2,403	32,631	+503
Palladium(NYMEX)
Dec09	091026	338.50	339.40	333.00	333.25	-6.20	1,198	21,092	+121
Mar10	091026	338.10	340.00	334.00	334.25	-6.15	277	1,646	+251
Jun10	091026	338.00	338.00	335.55	335.55	-6.15	0	9	-1
Total Volume and Open Interest							1,475	22,747	+371
Copper(CMX)
Dec09	091026	303.40	306.90	297.60	301.10	-2.35	21,416	96,601	-1,551
Mar10	091026	304.90	308.45	299.50	302.65	-2.25	1,795	21,613	+381
May10	091026	305.50	308.70	302.65	303.30	-2.10	83	4,151	-8
Jul10	091026	303.65	303.65	303.65	303.65	-2.00	30	2,643	+3
Sep10	091026	303.55	303.55	303.55	303.55	-1.90	27	1,605	+4
Total Volume and Open Interest							24,105	135,197	-1,181
DJIA Index(CBOT)
Dec09	091026	9914	10025	9805	9841	-90	609	13,028	-45
Mar10	091026	9800	9920	9778	9782	-90	24	893	+10
Jun10	091026	9723	9814	9723	9723	-91
Sep10	091026	9671	9761	9671	9671	-90
Total Volume and Open Interest							633	13,921	-35
E-mini DJIA Index(CBOT)
Dec09	091026	9925	10025	9793	9841	-90	193,028	61,764	-3,849
Mar10	091026	9898	9962	9737	9782	-90	172	363	+3
Jun10	091026	9723	9723	9723	9723	-91	1	9	+0
Sep10	091026	9671	9671	9671	9671	-90
Total Volume and Open Interest							193,201	62,136	-3,846
S & P 500(CME)
Dec09	091026	1076.50	1088.40	1061.50	1066.40	-10.50	20,538	383,501	+2,085
Mar10	091026	1061.50	1082.00	1056.00	1061.50	-10.50	1,008	5,172	+627
Jun10	091026	1057.20	1077.70	1051.70	1057.20	-10.50	75	255	+75
Sep10	091026	1054.20	1074.70	1048.70	1054.20	-10.50
Total Volume and Open Interest							21,621	388,933	+2,787
S & P 500 E-Mini(Globex)
Dec09	091026	1076.50	1088.50	1061.25	1066.50	-10.50	2,348,150	2,428,355	+1,096
Mar10	091026	1070.75	1083.50	1056.75	1061.50	-10.50	5,371	22,638	+3,920
Total Volume and Open Interest							2,353,534	2,451,013	+5,014
NASDAQ 100(CME)
Dec09	091026	1752.00	1778.00	1737.00	1748.00	-4.00	2,504	20,401	-298
Mar10	091026	1746.00	1746.00	1744.00	1746.00	-4.00	0	6	+0
Jun10	091026	1745.00	1745.00	1743.00	1745.00	-4.00
Total Volume and Open Interest							2,504	20,407	-298
NASDAQ 100 E-Mini(Globex)
Dec09	091026	1751.00	1777.30	1737.50	1748.00	-4.00	358,585	315,248	-1,377
Mar10	091026	1750.80	1774.50	1736.00	1746.00	-4.00	136	1,733	+13
Total Volume and Open Interest							358,727	316,982	-1,364
S & P Midcap 400(CME)
Dec09	091026	700.00	710.00	691.00	694.50	-7.00	5	2,516	-5
Mar10	091026	692.40	692.40	692.40	692.40	-7.00
Jun10	091026	690.40	690.40	690.40	690.40	-7.00
Total Volume and Open Interest							5	2,516	-5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	091026	10390	10440	10205	10260	+5	12,140	31,886	+482
Mar10	091026	10290	10290	10285	10290	+5
Total Volume and Open Interest							12,140	31,886	+482
Nikkei 225(SGX)
Dec09	091026	10315	10405	10230	10365	+70	79,089	182,926	+8,197
Mar10	091026	10385	10385	10385	10385	+90	58	1,028	-20
Jun10	091026	10405	10405	10405	10405	+75	0	321	+0
Total Volume and Open Interest							79,205	186,533	+8,242
CAC 40(EURONEXT)
Nov09	091026	3808.0	3826.5	3717.0	3732.5	-60.5	123,830	445,587	+13,041
Dec09	091026	3800.5	3817.5	3713.0	3724.5	-61.0	432	51,381	-2,825
Jan10	091026	3724.5	3724.5	3724.5	3724.5	-61.5
Total Volume and Open Interest							124,318	498,598	+10,261
Hang Seng Index(HKFE)
Oct09	091023	22393	22649	22388	22601	+426	68,482	83,096	-2,522
Nov09	091023	22340	22600	22340	22556	+426	3,877	4,312	+1,328
Dec09	091023	22355	22574	22350	22539	+424	634	4,941	+356
Total Volume and Open Interest							73,092	92,706	-779
DAX(EUREX)
Dec09	091026	5775.0	5804.0	5625.5	5644.5	-106.5	165,311	178,108	+3,215
Mar10	091026	5779.0	5804.0	5631.0	5649.5	-106.5	402	10,319	+110
Jun10	091026	5789.5	5803.5	5640.0	5657.0	-107.0	210	1,723	+24
Total Volume and Open Interest							165,923	190,150	+3,349
FT-SE 100(EURONEXT)
Dec09	091026	5228.00	5256.50	5136.00	5166.50	-51.50	103,701	606,916	-715
Mar10	091026	5184.00	5196.00	5107.50	5118.00	-51.50	38	5,466	+15
Jun10	091026	5132.00	5134.00	5074.00	5074.00	-51.00	15	591	+9
Total Volume and Open Interest							103,754	612,978	-691
SPI 200(SFE)
Dec09	091026	4855.0	4876.0	4811.0	4840.0	-12.0	20,309	209,656	-514
Mar10	091026	4855.0	4857.0	4810.0	4836.0	-13.0	132	4,835	+122
Jun10	091026	4856.0	4856.0	4856.0	4856.0	-13.0	0	1,415	+0
Total Volume and Open Interest							20,441	216,627	-392
GSCI(CME)
Nov09	091026	522.00	525.00	506.50	508.50	-9.50	367	20,140	+15
Dec09	091026	529.00	532.00	514.00	516.00	-9.00	4	0	+0
Jan10	091026	532.50	535.00	518.00	519.00	-10.00	2	0	+0
Total Volume and Open Interest							373	20,140	+15
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